5 DAY PERFORMANCE
+13.84%
1 MONTH PERFORMANCE
-8.30%
3 MONTH PERFORMANCE
+9.18%
6 MONTH PERFORMANCE
+65.52%
YEAR-TO-DATE PERFORMANCE
+4.46%
1 YEAR PERFORMANCE
+116.53%
Youdao, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $7.77 | $7.73 (-0.51%) | $7.89 | $7.65 | 86,244 | $916.59 M |
| 04/16/2025 | $7.20 | $7.71 (7.08%) | $7.81 | $7.20 | 91,132 | $914.22 M |
| 04/15/2025 | $7.28 | $7.28 (0%) | $7.47 | $7.12 | 123,700 | $863.23 M |
| 04/14/2025 | $6.89 | $7.32 (6.24%) | $7.49 | $6.89 | 145,200 | $867.98 M |
| 04/11/2025 | $6.91 | $6.79 (-1.74%) | $7.00 | $6.60 | 78,400 | $805.13 M |
| 04/10/2025 | $6.76 | $6.78 (0.3%) | $7.00 | $6.62 | 97,400 | $803.94 M |
| 04/09/2025 | $6.64 | $6.84 (3.01%) | $7.13 | $6.30 | 222,900 | $811.06 M |
| 04/08/2025 | $7.24 | $6.54 (-9.67%) | $7.29 | $6.50 | 185,300 | $775.49 M |
| 04/07/2025 | $6.56 | $6.87 (4.73%) | $7.32 | $6.31 | 213,700 | $814.62 M |
| 04/04/2025 | $7.00 | $7.10 (1.43%) | $7.35 | $6.75 | 235,900 | $841.89 M |
| 04/03/2025 | $7.75 | $7.75 (0%) | $8.00 | $7.62 | 119,506 | $918.96 M |
| 04/02/2025 | $7.77 | $8.01 (3.09%) | $8.19 | $7.77 | 109,053 | $949.79 M |
| 04/01/2025 | $7.64 | $7.68 (0.52%) | $7.79 | $7.48 | 119,733 | $910.66 M |
| 03/31/2025 | $7.85 | $7.63 (-2.8%) | $7.98 | $7.61 | 178,914 | $904.73 M |
| 03/28/2025 | $8.01 | $8.13 (1.5%) | $8.20 | $7.30 | 192,522 | $964.02 M |
| 03/27/2025 | $7.67 | $8.06 (5.08%) | $8.13 | $7.66 | 95,211 | $955.72 M |
| 03/26/2025 | $7.60 | $7.76 (2.11%) | $7.95 | $7.52 | 130,800 | $920.15 M |
| 03/25/2025 | $7.72 | $7.63 (-1.17%) | $7.92 | $7.52 | 109,900 | $904.73 M |
| 03/24/2025 | $7.96 | $7.83 (-1.63%) | $8.21 | $7.62 | 98,500 | $928.45 M |
| 03/21/2025 | $8.01 | $7.78 (-2.87%) | $8.15 | $7.70 | 141,400 | $922.52 M |
| 03/20/2025 | $8.34 | $8.09 (-3%) | $8.73 | $8.09 | 168,300 | $959.28 M |
| 03/19/2025 | $8.46 | $8.48 (0.24%) | $8.69 | $8.39 | 97,500 | $1.01 B |
| 03/18/2025 | $8.80 | $8.43 (-4.2%) | $8.81 | $8.30 | 154,526 | $999.59 M |
| 03/17/2025 | $8.81 | $8.81 (0%) | $8.99 | $8.55 | 206,200 | $1.04 B |
| 03/14/2025 | $8.49 | $8.77 (3.3%) | $9.00 | $8.40 | 138,400 | $1.03 B |
| 03/13/2025 | $8.24 | $8.23 (-0.12%) | $8.41 | $8.03 | 103,700 | $963.15 M |
| 03/12/2025 | $8.45 | $8.26 (-2.25%) | $8.48 | $8.06 | 162,631 | $966.66 M |
| 03/11/2025 | $8.27 | $8.32 (0.6%) | $8.48 | $8.13 | 167,900 | $973.69 M |
| 03/10/2025 | $8.32 | $8.14 (-2.16%) | $8.50 | $8.07 | 119,200 | $952.62 M |
| 03/07/2025 | $8.27 | $8.68 (4.96%) | $8.76 | $8.25 | 173,400 | $1.02 B |
| 03/06/2025 | $9.50 | $8.29 (-12.74%) | $9.50 | $8.28 | 402,943 | $970.17 M |
| 03/05/2025 | $8.84 | $9.06 (2.49%) | $9.26 | $8.68 | 223,900 | $1.06 B |
| 03/04/2025 | $8.85 | $8.67 (-2.03%) | $8.96 | $8.50 | 179,437 | $1.01 B |
| 03/03/2025 | $9.05 | $8.80 (-2.76%) | $9.30 | $8.63 | 183,608 | $1.03 B |
| 02/28/2025 | $8.89 | $9.00 (1.24%) | $9.40 | $8.70 | 161,044 | $1.05 B |
| 02/27/2025 | $9.41 | $9.27 (-1.49%) | $9.60 | $9.02 | 236,202 | $1.08 B |
| 02/26/2025 | $9.60 | $9.60 (0%) | $9.70 | $9.13 | 232,902 | $1.12 B |
| 02/25/2025 | $9.68 | $9.59 (-0.93%) | $9.85 | $9.29 | 127,203 | $1.12 B |
| 02/24/2025 | $10.03 | $9.68 (-3.49%) | $10.18 | $8.91 | 410,117 | $1.13 B |
| 02/21/2025 | $10.39 | $10.26 (-1.25%) | $11.16 | $9.82 | 336,446 | $1.20 B |
| 02/20/2025 | $10.33 | $10.39 (0.58%) | $10.52 | $9.10 | 418,406 | $1.22 B |
| 02/19/2025 | $11.01 | $10.43 (-5.27%) | $11.49 | $10.25 | 325,986 | $1.22 B |
| 02/18/2025 | $10.52 | $11.09 (5.42%) | $11.32 | $10.23 | 477,546 | $1.30 B |
| 02/14/2025 | $10.47 | $10.27 (-1.91%) | $10.75 | $9.52 | 257,921 | $1.20 B |
| 02/13/2025 | $9.22 | $9.77 (5.97%) | $10.14 | $8.89 | 206,380 | $1.14 B |
| 02/12/2025 | $9.09 | $9.31 (2.42%) | $10.15 | $9.06 | 264,800 | $1.09 B |
| 02/11/2025 | $10.77 | $8.99 (-16.53%) | $10.77 | $8.91 | 585,800 | $1.05 B |
| 02/10/2025 | $7.97 | $11.10 (39.27%) | $11.82 | $7.95 | 1.08 M | $1.30 B |
| 02/07/2025 | $8.04 | $7.83 (-2.61%) | $8.26 | $7.77 | 207,700 | $916.34 M |
| 02/06/2025 | $9.22 | $8.04 (-12.8%) | $9.22 | $7.53 | 376,400 | $940.92 M |
| 02/05/2025 | $8.52 | $8.72 (2.35%) | $8.92 | $8.30 | 78,147 | $1.02 B |
| 02/04/2025 | $8.16 | $8.48 (3.92%) | $8.79 | $8.15 | 97,589 | $992.41 M |
| 02/03/2025 | $7.68 | $8.05 (4.82%) | $8.83 | $7.02 | 134,207 | $942.09 M |
| 01/31/2025 | $7.76 | $8.05 (3.74%) | $8.30 | $7.76 | 57,500 | $942.09 M |
| 01/30/2025 | $7.96 | $7.79 (-2.14%) | $8.06 | $7.57 | 95,113 | $911.66 M |
| 01/29/2025 | $7.60 | $7.92 (4.21%) | $8.07 | $7.34 | 79,746 | $926.87 M |
| 01/28/2025 | $7.62 | $7.56 (-0.79%) | $7.75 | $7.19 | 67,507 | $884.74 M |
| 01/27/2025 | $7.10 | $7.60 (7.04%) | $8.00 | $7.07 | 119,208 | $889.42 M |
| 01/24/2025 | $7.01 | $7.08 (1%) | $7.12 | $7.01 | 34,011 | $828.57 M |
| 01/23/2025 | $6.78 | $6.96 (2.65%) | $7.00 | $6.57 | 70,000 | $814.53 M |
| 01/22/2025 | $6.92 | $6.87 (-0.72%) | $7.07 | $6.77 | 63,321 | $803.99 M |
| 01/21/2025 | $7.12 | $6.97 (-2.11%) | $7.28 | $6.92 | 79,432 | $815.70 M |
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.
