5 DAY PERFORMANCE
+2.43%
1 MONTH PERFORMANCE
-22.81%
3 MONTH PERFORMANCE
+0.43%
6 MONTH PERFORMANCE
-7.76%
YEAR-TO-DATE PERFORMANCE
-8.04%
1 YEAR PERFORMANCE
-9.74%
Youdao Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $9.04 | $9.28 (2.65%) | $9.55 | $8.86 | 209.24 K | $1.10 B |
| 02/12/2026 | $9.85 | $9.05 (-8.12%) | $10.00 | $8.90 | 215.70 K | $1.07 B |
| 02/11/2026 | $9.80 | $9.48 (-3.27%) | $10.22 | $9.34 | 116.24 K | $1.12 B |
| 02/10/2026 | $9.71 | $9.83 (1.24%) | $10.03 | $9.54 | 47.54 K | $1.16 B |
| 02/09/2026 | $9.85 | $9.72 (-1.32%) | $9.98 | $9.64 | 60.30 K | $1.15 B |
| 02/06/2026 | $9.25 | $9.89 (6.92%) | $9.98 | $9.25 | 66.80 K | $1.17 B |
| 02/05/2026 | $9.80 | $9.55 (-2.55%) | $9.97 | $9.54 | 84.90 K | $1.13 B |
| 02/04/2026 | $9.81 | $9.87 (0.61%) | $10.07 | $9.77 | 80.85 K | $1.17 B |
| 02/03/2026 | $10.00 | $9.95 (-0.5%) | $10.05 | $9.81 | 82.43 K | $1.18 B |
| 02/02/2026 | $10.36 | $10.16 (-1.93%) | $10.77 | $10.15 | 66.43 K | $1.20 B |
| 01/30/2026 | $10.55 | $10.40 (-1.42%) | $10.85 | $10.38 | 73.00 K | $1.23 B |
| 01/29/2026 | $10.82 | $10.54 (-2.59%) | $10.95 | $10.30 | 51.90 K | $1.25 B |
| 01/28/2026 | $11.33 | $10.79 (-4.77%) | $11.58 | $10.59 | 179.11 K | $1.28 B |
| 01/27/2026 | $10.89 | $11.32 (3.95%) | $11.52 | $10.89 | 54.73 K | $1.34 B |
| 01/26/2026 | $11.39 | $10.86 (-4.65%) | $11.58 | $10.75 | 54.95 K | $1.28 B |
| 01/23/2026 | $10.82 | $11.39 (5.27%) | $11.61 | $10.74 | 78.01 K | $1.35 B |
| 01/22/2026 | $11.32 | $10.87 (-3.98%) | $11.35 | $10.58 | 299.01 K | $1.29 B |
| 01/21/2026 | $11.56 | $11.27 (-2.51%) | $11.81 | $11.17 | 82.40 K | $1.33 B |
| 01/20/2026 | $11.90 | $11.44 (-3.87%) | $11.99 | $11.10 | 234.52 K | $1.35 B |
| 01/16/2026 | $12.52 | $12.01 (-4.07%) | $12.57 | $11.77 | 245.34 K | $1.42 B |
| 01/15/2026 | $12.84 | $12.47 (-2.88%) | $12.96 | $12.19 | 172.90 K | $1.47 B |
| 01/14/2026 | $12.59 | $12.81 (1.75%) | $12.88 | $12.20 | 79.30 K | $1.51 B |
| 01/13/2026 | $12.45 | $12.73 (2.25%) | $12.93 | $12.32 | 80.45 K | $1.51 B |
| 01/12/2026 | $11.80 | $12.61 (6.86%) | $12.74 | $11.80 | 59.74 K | $1.49 B |
| 01/09/2026 | $12.09 | $11.79 (-2.48%) | $12.37 | $11.68 | 50.00 K | $1.39 B |
| 01/08/2026 | $11.40 | $12.18 (6.84%) | $12.41 | $11.35 | 115.59 K | $1.44 B |
| 01/07/2026 | $10.78 | $11.41 (5.84%) | $11.50 | $10.78 | 67.09 K | $1.35 B |
| 01/06/2026 | $11.39 | $10.87 (-4.57%) | $11.39 | $10.72 | 215.60 K | $1.29 B |
| 01/05/2026 | $11.22 | $11.39 (1.52%) | $11.49 | $10.91 | 87.13 K | $1.35 B |
| 01/02/2026 | $10.08 | $11.22 (11.31%) | $11.30 | $10.08 | 101.29 K | $1.33 B |
| 12/31/2025 | $9.64 | $10.08 (4.56%) | $10.20 | $9.52 | 214.71 K | $1.19 B |
| 12/30/2025 | $9.31 | $9.64 (3.54%) | $9.79 | $9.31 | 113.00 K | $1.14 B |
| 12/29/2025 | $9.40 | $9.31 (-0.96%) | $9.50 | $9.30 | 86.25 K | $1.10 B |
| 12/26/2025 | $9.21 | $9.48 (2.93%) | $9.58 | $9.17 | 72.75 K | $1.12 B |
| 12/24/2025 | $9.07 | $9.19 (1.32%) | $9.25 | $9.05 | 65.10 K | $1.08 B |
| 12/23/2025 | $9.14 | $9.04 (-1.09%) | $9.25 | $9.01 | 47.94 K | $1.07 B |
| 12/22/2025 | $8.98 | $9.14 (1.78%) | $9.20 | $8.98 | 106.30 K | $1.08 B |
| 12/19/2025 | $8.87 | $8.98 (1.24%) | $9.24 | $8.87 | 162.60 K | $1.06 B |
| 12/18/2025 | $8.57 | $8.91 (3.97%) | $9.06 | $8.51 | 176.10 K | $1.05 B |
| 12/17/2025 | $8.73 | $8.43 (-3.44%) | $9.09 | $8.38 | 109.70 K | $993.63 M |
| 12/16/2025 | $8.75 | $8.73 (-0.23%) | $9.03 | $8.58 | 86.01 K | $1.03 B |
| 12/15/2025 | $9.09 | $8.88 (-2.31%) | $9.24 | $8.79 | 133.35 K | $1.05 B |
| 12/12/2025 | $9.00 | $9.02 (0.22%) | $9.16 | $8.84 | 72.84 K | $1.06 B |
| 12/11/2025 | $9.06 | $8.88 (-1.99%) | $9.19 | $8.81 | 151.10 K | $1.05 B |
| 12/10/2025 | $9.25 | $9.12 (-1.41%) | $9.45 | $9.11 | 73.22 K | $1.07 B |
| 12/09/2025 | $9.39 | $9.26 (-1.38%) | $9.49 | $9.16 | 80.53 K | $1.09 B |
| 12/08/2025 | $9.46 | $9.34 (-1.27%) | $9.61 | $9.19 | 70.50 K | $1.10 B |
| 12/05/2025 | $9.61 | $9.50 (-1.14%) | $9.83 | $9.46 | 126.53 K | $1.12 B |
| 12/04/2025 | $9.80 | $9.63 (-1.73%) | $9.90 | $9.61 | 63.12 K | $1.14 B |
| 12/03/2025 | $9.63 | $9.84 (2.18%) | $9.88 | $9.49 | 83.33 K | $1.16 B |
| 12/02/2025 | $9.53 | $9.57 (0.42%) | $9.68 | $9.46 | 81.40 K | $1.13 B |
| 12/01/2025 | $9.97 | $9.56 (-4.11%) | $10.04 | $9.38 | 150.20 K | $1.13 B |
| 11/28/2025 | $9.19 | $10.07 (9.58%) | $10.16 | $9.15 | 214.90 K | $1.19 B |
| 11/26/2025 | $9.34 | $9.10 (-2.57%) | $9.56 | $9.08 | 105.14 K | $1.07 B |
| 11/25/2025 | $9.43 | $9.38 (-0.53%) | $9.62 | $9.11 | 126.90 K | $1.11 B |
| 11/24/2025 | $9.51 | $9.32 (-2%) | $9.59 | $9.12 | 229.14 K | $1.10 B |
| 11/21/2025 | $9.06 | $9.60 (5.96%) | $9.76 | $8.70 | 210.80 K | $1.13 B |
| 11/20/2025 | $9.20 | $8.96 (-2.61%) | $9.94 | $8.87 | 277.65 K | $1.06 B |
| 11/19/2025 | $9.54 | $9.75 (2.2%) | $9.88 | $9.31 | 128.33 K | $1.15 B |
| 11/18/2025 | $9.24 | $9.69 (4.87%) | $9.97 | $8.97 | 194.20 K | $1.14 B |
| 11/17/2025 | $9.34 | $9.23 (-1.18%) | $9.85 | $9.00 | 162.90 K | $1.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
