-
5 DAY PERFORMANCE
+26.62% -
1 MONTH PERFORMANCE
+62.31% -
3 MONTH PERFORMANCE
+43.95% -
6 MONTH PERFORMANCE
+36.41% -
YEAR-TO-DATE PERFORMANCE
+38.83% -
1 YEAR PERFORMANCE
+33.74%
Youdao, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $5.37 | $5.48 (2.05%) | $5.49 | $4.96 | 288,424 | $648.38 M |
| 10/03/2024 | $5.29 | $5.13 (-3.02%) | $5.50 | $4.92 | 402,543 | $606.97 M |
| 10/02/2024 | $4.79 | $5.95 (24.22%) | $5.97 | $4.67 | 930,021 | $703.99 M |
| 10/01/2024 | $4.21 | $4.32 (2.61%) | $4.58 | $4.12 | 200,802 | $511.13 M |
| 09/30/2024 | $4.46 | $4.15 (-6.95%) | $4.50 | $4.02 | 299,812 | $491.02 M |
| 09/27/2024 | $3.65 | $3.98 (9.04%) | $3.98 | $3.58 | 338,523 | $470.90 M |
| 09/26/2024 | $3.45 | $3.50 (1.45%) | $3.68 | $3.43 | 255,835 | $414.11 M |
| 09/25/2024 | $3.27 | $3.23 (-1.22%) | $3.29 | $3.15 | 41,400 | $382.16 M |
| 09/24/2024 | $3.25 | $3.25 (0%) | $3.34 | $3.18 | 160,700 | $384.53 M |
| 09/23/2024 | $3.05 | $3.13 (2.62%) | $3.25 | $3.05 | 92,400 | $370.33 M |
| 09/20/2024 | $3.12 | $3.02 (-3.21%) | $3.18 | $3.00 | 159,900 | $357.32 M |
| 09/19/2024 | $3.14 | $3.15 (0.32%) | $3.24 | $3.13 | 67,000 | $372.70 M |
| 09/18/2024 | $3.19 | $3.14 (-1.57%) | $3.22 | $3.11 | 9,900 | $371.52 M |
| 09/17/2024 | $3.00 | $3.22 (7.33%) | $3.35 | $3.00 | 54,948 | $380.98 M |
| 09/16/2024 | $3.03 | $3.01 (-0.66%) | $3.07 | $3.00 | 35,514 | $356.13 M |
| 09/13/2024 | $3.12 | $3.05 (-2.24%) | $3.17 | $3.03 | 40,147 | $360.87 M |
| 09/12/2024 | $3.26 | $3.10 (-4.91%) | $3.26 | $3.08 | 32,800 | $366.78 M |
| 09/11/2024 | $3.21 | $3.23 (0.62%) | $3.35 | $3.20 | 32,500 | $382.16 M |
| 09/10/2024 | $3.23 | $3.24 (0.31%) | $3.30 | $3.20 | 14,600 | $383.35 M |
| 09/09/2024 | $3.36 | $3.26 (-2.98%) | $3.36 | $3.23 | 30,300 | $385.71 M |
| 09/06/2024 | $3.12 | $3.37 (8.01%) | $3.45 | $3.12 | 105,000 | $398.73 M |
| 09/05/2024 | $3.16 | $3.05 (-3.48%) | $3.18 | $3.04 | 26,300 | $360.87 M |
| 09/04/2024 | $3.15 | $3.13 (-0.63%) | $3.15 | $3.10 | 9,161 | $370.33 M |
| 09/03/2024 | $3.24 | $3.13 (-3.4%) | $3.29 | $3.11 | 46,441 | $370.33 M |
| 08/30/2024 | $3.22 | $3.30 (2.48%) | $3.36 | $3.22 | 52,842 | $390.45 M |
| 08/29/2024 | $3.21 | $3.21 (0%) | $3.31 | $3.07 | 74,700 | $379.80 M |
| 08/28/2024 | $3.30 | $3.16 (-4.24%) | $3.36 | $3.15 | 75,368 | $373.88 M |
| 08/27/2024 | $3.16 | $3.27 (3.48%) | $3.29 | $3.16 | 77,600 | $386.90 M |
| 08/26/2024 | $3.39 | $3.22 (-5.01%) | $3.39 | $3.03 | 159,700 | $380.98 M |
| 08/23/2024 | $3.29 | $3.44 (4.56%) | $3.54 | $3.19 | 55,100 | $407.01 M |
| 08/22/2024 | $3.50 | $3.35 (-4.29%) | $3.74 | $3.10 | 82,500 | $396.36 M |
| 08/21/2024 | $3.51 | $3.68 (4.84%) | $3.68 | $3.50 | 71,499 | $435.41 M |
| 08/20/2024 | $3.49 | $3.47 (-0.57%) | $3.52 | $3.38 | 33,600 | $410.56 M |
| 08/19/2024 | $3.40 | $3.47 (2.06%) | $3.52 | $3.39 | 69,673 | $410.56 M |
| 08/16/2024 | $3.39 | $3.41 (0.59%) | $3.53 | $3.39 | 45,300 | $403.46 M |
| 08/15/2024 | $3.38 | $3.41 (0.89%) | $3.50 | $3.21 | 66,700 | $403.46 M |
| 08/14/2024 | $3.41 | $3.45 (1.17%) | $3.54 | $3.36 | 52,421 | $408.19 M |
| 08/13/2024 | $3.37 | $3.36 (-0.3%) | $3.46 | $3.32 | 16,600 | $397.55 M |
| 08/12/2024 | $3.40 | $3.40 (0%) | $3.47 | $3.39 | 13,707 | $402.28 M |
| 08/09/2024 | $3.36 | $3.43 (2.08%) | $3.53 | $3.35 | 16,400 | $405.83 M |
| 08/08/2024 | $3.59 | $3.43 (-4.46%) | $3.59 | $3.39 | 29,130 | $405.83 M |
| 08/07/2024 | $3.75 | $3.53 (-5.87%) | $3.75 | $3.52 | 58,240 | $417.66 M |
| 08/06/2024 | $3.57 | $3.69 (3.36%) | $3.82 | $3.57 | 118,913 | $436.59 M |
| 08/05/2024 | $3.23 | $3.57 (10.53%) | $3.63 | $3.17 | 112,159 | $422.39 M |
| 08/02/2024 | $3.04 | $3.35 (10.2%) | $3.49 | $3.00 | 165,200 | $396.36 M |
| 08/01/2024 | $3.13 | $3.05 (-2.56%) | $3.13 | $3.02 | 160,304 | $360.87 M |
| 07/31/2024 | $3.33 | $3.10 (-6.91%) | $3.33 | $3.04 | 263,901 | $366.78 M |
| 07/30/2024 | $3.47 | $3.27 (-5.76%) | $3.47 | $2.86 | 250,832 | $386.90 M |
| 07/29/2024 | $3.49 | $3.46 (-0.86%) | $3.55 | $3.43 | 58,800 | $409.38 M |
| 07/26/2024 | $3.58 | $3.47 (-3.07%) | $3.63 | $3.38 | 113,900 | $410.56 M |
| 07/25/2024 | $3.59 | $3.59 (0%) | $3.73 | $3.59 | 61,922 | $424.76 M |
| 07/24/2024 | $3.60 | $3.57 (-0.83%) | $3.62 | $3.56 | 18,600 | $422.39 M |
| 07/23/2024 | $3.65 | $3.60 (-1.37%) | $3.66 | $3.57 | 15,029 | $425.94 M |
| 07/22/2024 | $3.61 | $3.63 (0.55%) | $3.74 | $3.57 | 60,383 | $429.49 M |
| 07/19/2024 | $3.60 | $3.57 (-0.83%) | $3.72 | $3.52 | 34,861 | $422.39 M |
| 07/18/2024 | $3.62 | $3.59 (-0.83%) | $3.69 | $3.59 | 45,161 | $424.76 M |
| 07/17/2024 | $3.65 | $3.68 (0.82%) | $3.75 | $3.55 | 66,920 | $435.41 M |
| 07/16/2024 | $3.70 | $3.65 (-1.35%) | $3.77 | $3.62 | 30,446 | $431.86 M |
| 07/15/2024 | $3.76 | $3.73 (-0.8%) | $3.82 | $3.66 | 52,162 | $441.32 M |
| 07/12/2024 | $3.72 | $3.72 (0%) | $3.75 | $3.70 | 17,256 | $440.14 M |
| 07/11/2024 | $3.65 | $3.67 (0.55%) | $3.81 | $3.65 | 91,953 | $434.22 M |
| 07/10/2024 | $3.65 | $3.60 (-1.37%) | $3.66 | $3.58 | 50,300 | $425.94 M |
| 07/09/2024 | $3.70 | $3.65 (-1.35%) | $3.74 | $3.63 | 96,878 | $431.86 M |
| 07/08/2024 | $3.83 | $3.73 (-2.61%) | $3.85 | $3.70 | 19,069 | $441.32 M |