5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
+5.69%
3 MONTH PERFORMANCE
+3.22%
6 MONTH PERFORMANCE
+48.64%
YEAR-TO-DATE PERFORMANCE
+25.54%
1 YEAR PERFORMANCE
+149.06%
Youdao, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $8.97 | $9.27 (3.34%) | $9.30 | $8.86 | 87.34 K | $1.10 B |
| 05/29/2025 | $9.07 | $8.97 (-1.1%) | $9.13 | $8.71 | 46.35 K | $1.06 B |
| 05/28/2025 | $8.99 | $8.98 (-0.11%) | $9.08 | $8.85 | 60.60 K | $1.06 B |
| 05/27/2025 | $9.25 | $8.95 (-3.24%) | $9.30 | $8.88 | 117.80 K | $1.06 B |
| 05/23/2025 | $9.04 | $9.26 (2.43%) | $9.38 | $8.83 | 60.34 K | $1.10 B |
| 05/22/2025 | $9.19 | $9.05 (-1.52%) | $9.36 | $8.95 | 85.70 K | $1.07 B |
| 05/21/2025 | $9.10 | $9.22 (1.32%) | $9.44 | $9.07 | 64.00 K | $1.09 B |
| 05/20/2025 | $9.28 | $9.12 (-1.72%) | $9.49 | $9.07 | 123.35 K | $1.08 B |
| 05/19/2025 | $9.58 | $9.28 (-3.13%) | $9.58 | $9.07 | 207.90 K | $1.10 B |
| 05/16/2025 | $9.45 | $9.62 (1.8%) | $9.95 | $9.45 | 70.60 K | $1.14 B |
| 05/15/2025 | $9.96 | $9.45 (-5.12%) | $10.00 | $9.27 | 144.50 K | $1.12 B |
| 05/14/2025 | $9.24 | $8.68 (-6.06%) | $9.24 | $8.50 | 201.91 K | $1.03 B |
| 05/13/2025 | $9.13 | $9.18 (0.55%) | $9.28 | $9.02 | 30.02 K | $1.09 B |
| 05/12/2025 | $9.00 | $9.14 (1.56%) | $9.36 | $9.00 | 123.90 K | $1.08 B |
| 05/09/2025 | $8.87 | $8.92 (0.56%) | $9.00 | $8.76 | 46.40 K | $1.06 B |
| 05/08/2025 | $9.04 | $8.88 (-1.77%) | $9.04 | $8.49 | 63.62 K | $1.05 B |
| 05/07/2025 | $8.94 | $8.85 (-1.01%) | $9.10 | $8.65 | 50.80 K | $1.05 B |
| 05/06/2025 | $8.75 | $9.04 (3.31%) | $9.10 | $8.75 | 49.52 K | $1.07 B |
| 05/05/2025 | $8.66 | $8.76 (1.15%) | $8.94 | $8.66 | 63.20 K | $1.04 B |
| 05/02/2025 | $8.87 | $8.79 (-0.9%) | $9.24 | $8.77 | 97.30 K | $1.04 B |
| 05/01/2025 | $8.90 | $8.67 (-2.58%) | $9.00 | $8.65 | 48.93 K | $1.03 B |
| 04/30/2025 | $8.73 | $8.89 (1.83%) | $8.89 | $8.64 | 103.50 K | $1.05 B |
| 04/29/2025 | $8.72 | $8.70 (-0.23%) | $8.84 | $8.59 | 61.90 K | $1.03 B |
| 04/28/2025 | $8.57 | $8.73 (1.87%) | $8.82 | $8.35 | 46.80 K | $1.04 B |
| 04/25/2025 | $8.60 | $8.52 (-0.93%) | $8.60 | $8.26 | 16.12 K | $1.01 B |
| 04/24/2025 | $8.49 | $8.65 (1.88%) | $8.75 | $8.44 | 122.02 K | $1.03 B |
| 04/23/2025 | $8.31 | $8.42 (1.32%) | $8.62 | $8.15 | 191.81 K | $998.41 M |
| 04/22/2025 | $7.91 | $8.18 (3.41%) | $8.32 | $7.82 | 175.00 K | $969.95 M |
| 04/21/2025 | $7.80 | $7.75 (-0.64%) | $7.80 | $7.42 | 102.40 K | $918.96 M |
| 04/17/2025 | $7.77 | $7.73 (-0.51%) | $7.89 | $7.65 | 86.64 K | $916.59 M |
| 04/16/2025 | $7.20 | $7.71 (7.08%) | $7.81 | $7.20 | 91.13 K | $914.22 M |
| 04/15/2025 | $7.28 | $7.28 (0%) | $7.47 | $7.12 | 123.70 K | $863.23 M |
| 04/14/2025 | $6.89 | $7.32 (6.24%) | $7.49 | $6.89 | 145.20 K | $867.98 M |
| 04/11/2025 | $6.91 | $6.79 (-1.74%) | $7.00 | $6.60 | 78.40 K | $805.13 M |
| 04/10/2025 | $6.76 | $6.78 (0.3%) | $7.00 | $6.62 | 97.40 K | $803.94 M |
| 04/09/2025 | $6.64 | $6.84 (3.01%) | $7.13 | $6.30 | 222.90 K | $811.06 M |
| 04/08/2025 | $7.24 | $6.54 (-9.67%) | $7.29 | $6.50 | 185.30 K | $775.49 M |
| 04/07/2025 | $6.56 | $6.87 (4.73%) | $7.32 | $6.31 | 213.70 K | $814.62 M |
| 04/04/2025 | $7.00 | $7.10 (1.43%) | $7.35 | $6.75 | 235.90 K | $841.89 M |
| 04/03/2025 | $7.75 | $7.75 (0%) | $8.00 | $7.62 | 119.51 K | $918.96 M |
| 04/02/2025 | $7.77 | $8.01 (3.09%) | $8.19 | $7.77 | 109.05 K | $949.79 M |
| 04/01/2025 | $7.64 | $7.68 (0.52%) | $7.79 | $7.48 | 119.73 K | $910.66 M |
| 03/31/2025 | $7.85 | $7.63 (-2.8%) | $7.98 | $7.61 | 178.91 K | $904.73 M |
| 03/28/2025 | $8.01 | $8.13 (1.5%) | $8.20 | $7.30 | 192.52 K | $964.02 M |
| 03/27/2025 | $7.67 | $8.06 (5.08%) | $8.13 | $7.66 | 95.21 K | $955.72 M |
| 03/26/2025 | $7.60 | $7.76 (2.11%) | $7.95 | $7.52 | 130.80 K | $920.15 M |
| 03/25/2025 | $7.72 | $7.63 (-1.17%) | $7.92 | $7.52 | 109.90 K | $904.73 M |
| 03/24/2025 | $7.96 | $7.83 (-1.63%) | $8.21 | $7.62 | 98.50 K | $928.45 M |
| 03/21/2025 | $8.01 | $7.78 (-2.87%) | $8.15 | $7.70 | 141.40 K | $922.52 M |
| 03/20/2025 | $8.34 | $8.09 (-3%) | $8.73 | $8.09 | 168.30 K | $959.28 M |
| 03/19/2025 | $8.46 | $8.48 (0.24%) | $8.69 | $8.39 | 97.50 K | $1.01 B |
| 03/18/2025 | $8.80 | $8.43 (-4.2%) | $8.81 | $8.30 | 154.53 K | $999.59 M |
| 03/17/2025 | $8.81 | $8.81 (0%) | $8.99 | $8.55 | 206.20 K | $1.04 B |
| 03/14/2025 | $8.49 | $8.77 (3.3%) | $9.00 | $8.40 | 138.40 K | $1.04 B |
| 03/13/2025 | $8.24 | $8.23 (-0.12%) | $8.41 | $8.03 | 103.70 K | $975.88 M |
| 03/12/2025 | $8.45 | $8.26 (-2.25%) | $8.48 | $8.06 | 162.63 K | $979.44 M |
| 03/11/2025 | $8.27 | $8.32 (0.6%) | $8.48 | $8.13 | 167.90 K | $986.55 M |
| 03/10/2025 | $8.32 | $8.14 (-2.16%) | $8.50 | $8.07 | 119.20 K | $965.21 M |
| 03/07/2025 | $8.27 | $8.68 (4.96%) | $8.76 | $8.25 | 173.40 K | $1.03 B |
| 03/06/2025 | $9.50 | $8.29 (-12.74%) | $9.50 | $8.28 | 402.94 K | $982.99 M |
| 03/05/2025 | $8.84 | $9.06 (2.49%) | $9.26 | $8.68 | 223.90 K | $1.07 B |
| 03/04/2025 | $8.85 | $8.67 (-2.03%) | $8.96 | $8.50 | 179.44 K | $1.03 B |
| 03/03/2025 | $9.05 | $8.80 (-2.76%) | $9.30 | $8.63 | 183.61 K | $1.04 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.
