5 DAY PERFORMANCE
-3.81%
1 MONTH PERFORMANCE
-3.40%
3 MONTH PERFORMANCE
+40.12%
6 MONTH PERFORMANCE
+87.60%
YEAR-TO-DATE PERFORMANCE
-7.97%
1 YEAR PERFORMANCE
+118.27%
Youdao, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $6.92 | $6.82 (-1.52%) | $6.92 | $6.77 | 26,975 | |
| 01/21/2025 | $7.12 | $6.97 (-2.11%) | $7.28 | $6.92 | 79,288 | $815.70 M |
| 01/17/2025 | $6.53 | $7.08 (8.42%) | $7.16 | $6.43 | 77,120 | $828.57 M |
| 01/16/2025 | $6.57 | $6.44 (-1.98%) | $6.63 | $6.41 | 84,700 | $753.67 M |
| 01/15/2025 | $6.59 | $6.50 (-1.37%) | $6.72 | $6.45 | 64,910 | $760.69 M |
| 01/14/2025 | $6.64 | $6.60 (-0.6%) | $6.76 | $6.54 | 58,200 | $772.40 M |
| 01/13/2025 | $6.53 | $6.51 (-0.31%) | $6.67 | $6.45 | 45,158 | $761.86 M |
| 01/10/2025 | $6.80 | $6.54 (-3.82%) | $6.80 | $6.50 | 50,500 | $765.37 M |
| 01/08/2025 | $6.80 | $6.81 (0.15%) | $6.89 | $6.71 | 53,100 | $796.97 M |
| 01/07/2025 | $6.72 | $6.80 (1.19%) | $6.93 | $6.65 | 60,809 | $795.80 M |
| 01/06/2025 | $7.01 | $6.77 (-3.42%) | $7.10 | $6.76 | 66,432 | $792.29 M |
| 01/03/2025 | $7.17 | $7.08 (-1.26%) | $7.17 | $6.98 | 191,623 | $828.57 M |
| 01/02/2025 | $7.29 | $7.13 (-2.19%) | $7.30 | $7.02 | 111,900 | $834.42 M |
| 12/31/2024 | $6.96 | $7.40 (6.32%) | $7.40 | $6.77 | 159,000 | $866.02 M |
| 12/30/2024 | $6.90 | $6.92 (0.29%) | $7.06 | $6.65 | 86,700 | $809.84 M |
| 12/27/2024 | $7.15 | $6.90 (-3.5%) | $7.15 | $6.86 | 54,205 | $807.50 M |
| 12/26/2024 | $7.13 | $7.20 (0.98%) | $7.42 | $7.02 | 67,830 | $842.61 M |
| 12/24/2024 | $7.12 | $7.19 (0.98%) | $7.38 | $6.92 | 50,616 | $841.44 M |
| 12/23/2024 | $7.06 | $7.13 (0.99%) | $7.17 | $6.91 | 66,324 | $834.42 M |
| 12/20/2024 | $6.89 | $7.05 (2.32%) | $7.29 | $6.81 | 138,000 | $825.06 M |
| 12/19/2024 | $7.39 | $7.07 (-4.33%) | $7.40 | $6.61 | 305,908 | $827.40 M |
| 12/18/2024 | $7.62 | $7.28 (-4.46%) | $7.62 | $7.05 | 256,541 | $851.98 M |
| 12/17/2024 | $7.70 | $7.62 (-1.04%) | $7.79 | $7.24 | 131,500 | $891.77 M |
| 12/16/2024 | $7.74 | $7.79 (0.65%) | $8.01 | $7.70 | 173,807 | $911.66 M |
| 12/13/2024 | $7.35 | $7.74 (5.31%) | $7.80 | $7.18 | 111,500 | $905.81 M |
| 12/12/2024 | $7.59 | $7.42 (-2.24%) | $7.64 | $7.34 | 89,616 | $868.36 M |
| 12/11/2024 | $7.38 | $7.59 (2.85%) | $7.75 | $7.30 | 336,900 | $888.25 M |
| 12/10/2024 | $7.10 | $7.43 (4.65%) | $7.54 | $6.87 | 234,100 | $869.53 M |
| 12/09/2024 | $7.31 | $7.21 (-1.37%) | $7.50 | $6.91 | 261,600 | $843.78 M |
| 12/06/2024 | $6.65 | $7.00 (5.26%) | $7.00 | $6.50 | 155,032 | $819.21 M |
| 12/05/2024 | $6.48 | $6.57 (1.39%) | $6.65 | $6.45 | 75,400 | $768.88 M |
| 12/04/2024 | $6.49 | $6.54 (0.77%) | $6.59 | $6.45 | 47,805 | $765.37 M |
| 12/03/2024 | $6.20 | $6.61 (6.61%) | $6.75 | $6.03 | 177,400 | $773.57 M |
| 12/02/2024 | $6.68 | $6.25 (-6.44%) | $6.82 | $6.24 | 133,000 | $731.43 M |
| 11/29/2024 | $6.45 | $6.72 (4.19%) | $6.72 | $5.94 | 231,127 | $786.44 M |
| 11/27/2024 | $6.13 | $6.45 (5.22%) | $7.16 | $6.10 | 513,724 | $754.84 M |
| 11/26/2024 | $5.35 | $6.11 (14.21%) | $6.35 | $5.23 | 371,246 | $715.05 M |
| 11/25/2024 | $5.15 | $5.30 (2.91%) | $5.35 | $4.99 | 79,465 | $620.26 M |
| 11/22/2024 | $5.12 | $5.18 (1.17%) | $5.25 | $4.90 | 75,700 | $606.21 M |
| 11/21/2024 | $5.24 | $5.21 (-0.57%) | $5.31 | $5.05 | 74,720 | $609.72 M |
| 11/20/2024 | $5.16 | $5.26 (1.94%) | $5.39 | $5.11 | 90,600 | $615.58 M |
| 11/19/2024 | $5.06 | $5.10 (0.79%) | $5.19 | $4.95 | 51,100 | $596.85 M |
| 11/18/2024 | $4.89 | $5.04 (3.07%) | $5.18 | $4.77 | 115,729 | $589.83 M |
| 11/15/2024 | $5.02 | $4.87 (-2.99%) | $5.02 | $4.76 | 48,200 | $569.93 M |
| 11/14/2024 | $4.84 | $4.95 (2.27%) | $5.11 | $4.54 | 80,828 | $579.30 M |
| 11/13/2024 | $5.26 | $4.83 (-8.17%) | $5.30 | $4.75 | 79,500 | $565.25 M |
| 11/12/2024 | $5.23 | $5.17 (-1.15%) | $5.36 | $5.07 | 64,200 | $605.04 M |
| 11/11/2024 | $5.33 | $5.37 (0.75%) | $5.45 | $5.22 | 80,802 | $628.45 M |
| 11/08/2024 | $5.29 | $5.33 (0.76%) | $5.39 | $5.24 | 71,000 | $630.63 M |
| 11/07/2024 | $5.19 | $5.42 (4.43%) | $5.49 | $5.07 | 76,341 | $641.28 M |
| 11/06/2024 | $5.21 | $5.07 (-2.69%) | $5.31 | $5.05 | 71,100 | $599.87 M |
| 11/05/2024 | $5.03 | $5.27 (4.77%) | $5.27 | $5.00 | 94,600 | $623.53 M |
| 11/04/2024 | $5.29 | $4.94 (-6.62%) | $5.30 | $4.92 | 82,101 | $584.49 M |
| 11/01/2024 | $5.20 | $5.23 (0.58%) | $5.29 | $5.02 | 62,400 | $618.80 M |
| 10/31/2024 | $5.05 | $5.12 (1.39%) | $5.18 | $4.66 | 147,832 | $605.78 M |
| 10/30/2024 | $5.20 | $5.02 (-3.46%) | $5.21 | $5.00 | 95,300 | $593.95 M |
| 10/29/2024 | $4.83 | $5.21 (7.87%) | $5.30 | $4.83 | 133,189 | $616.43 M |
| 10/28/2024 | $4.80 | $4.85 (1.04%) | $4.94 | $4.77 | 34,400 | $573.84 M |
| 10/25/2024 | $4.86 | $4.83 (-0.62%) | $4.99 | $4.75 | 79,773 | $571.47 M |
| 10/24/2024 | $4.99 | $4.87 (-2.4%) | $5.02 | $4.71 | 87,300 | $576.20 M |
| 10/23/2024 | $4.86 | $4.96 (2.06%) | $5.10 | $4.64 | 113,351 | $586.85 M |
| 10/22/2024 | $4.91 | $4.86 (-1.02%) | $5.00 | $4.78 | 112,500 | $575.02 M |