-
5 DAY PERFORMANCE
-3.14% -
1 MONTH PERFORMANCE
+5.63% -
3 MONTH PERFORMANCE
+54.41% -
6 MONTH PERFORMANCE
+37.08% -
YEAR-TO-DATE PERFORMANCE
+33.25% -
1 YEAR PERFORMANCE
+22.38%
Youdao, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $5.23 | $5.25 (0.29%) | $5.30 | $5.15 | 34,052 | $612.88 M |
| 11/11/2024 | $5.33 | $5.37 (0.75%) | $5.45 | $5.22 | 80,140 | $635.36 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 |
| 10/21/2024 | $4.61 | $4.90 (6.29%) | $4.99 | $4.55 | 114,415 | $579.75 M |
| 10/18/2024 | $4.77 | $4.67 (-2.1%) | $4.88 | $4.58 | 130,735 | $552.54 M |
| 10/17/2024 | $4.47 | $4.60 (2.91%) | $4.65 | $4.35 | 147,000 | $544.26 M |
| 10/16/2024 | $4.94 | $4.53 (-8.3%) | $5.01 | $4.52 | 120,808 | $535.98 M |
| 10/15/2024 | $4.71 | $4.92 (4.46%) | $5.07 | $4.66 | 193,200 | $582.12 M |
| 10/14/2024 | $4.90 | $4.84 (-1.22%) | $5.03 | $4.81 | 78,623 | $572.66 M |
| 10/11/2024 | $5.02 | $4.97 (-1%) | $5.17 | $4.80 | 113,337 | $588.04 M |
| 10/10/2024 | $5.01 | $5.12 (2.2%) | $5.20 | $4.68 | 161,000 | $605.78 M |
| 10/09/2024 | $5.08 | $5.03 (-0.98%) | $5.16 | $4.21 | 188,200 | $595.14 M |
| 10/08/2024 | $4.87 | $5.22 (7.19%) | $5.49 | $4.83 | 193,511 | $617.62 M |
| 10/07/2024 | $5.55 | $5.56 (0.18%) | $5.79 | $5.02 | 273,118 | $657.84 M |
| 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 |