5 DAY PERFORMANCE
+8.74%
1 MONTH PERFORMANCE
+33.11%
3 MONTH PERFORMANCE
+10.26%
6 MONTH PERFORMANCE
+34.78%
YEAR-TO-DATE PERFORMANCE
+17.26%
1 YEAR PERFORMANCE
+80.73%
Youdao, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $12.09 | $11.79 (-2.48%) | $12.37 | $11.68 | 50.00 K | $1.39 B |
| 01/08/2026 | $11.40 | $12.18 (6.84%) | $12.41 | $11.35 | 115.59 K | $1.44 B |
| 01/07/2026 | $10.78 | $11.41 (5.84%) | $11.50 | $10.78 | 67.09 K | $1.35 B |
| 01/06/2026 | $11.39 | $10.87 (-4.57%) | $11.39 | $10.72 | 215.60 K | $1.29 B |
| 01/05/2026 | $11.22 | $11.39 (1.52%) | $11.49 | $10.91 | 87.13 K | $1.35 B |
| 01/02/2026 | $10.08 | $11.22 (11.31%) | $11.30 | $10.08 | 101.29 K | $1.33 B |
| 12/31/2025 | $9.64 | $10.08 (4.56%) | $10.20 | $9.52 | 214.71 K | $1.19 B |
| 12/30/2025 | $9.31 | $9.64 (3.54%) | $9.79 | $9.31 | 113.00 K | $1.14 B |
| 12/29/2025 | $9.40 | $9.31 (-0.96%) | $9.50 | $9.30 | 86.25 K | $1.10 B |
| 12/26/2025 | $9.21 | $9.48 (2.93%) | $9.58 | $9.17 | 72.75 K | $1.12 B |
| 12/24/2025 | $9.07 | $9.19 (1.32%) | $9.25 | $9.05 | 65.10 K | $1.08 B |
| 12/23/2025 | $9.14 | $9.04 (-1.09%) | $9.25 | $9.01 | 47.94 K | $1.07 B |
| 12/22/2025 | $8.98 | $9.14 (1.78%) | $9.20 | $8.98 | 106.30 K | $1.08 B |
| 12/19/2025 | $8.87 | $8.98 (1.24%) | $9.24 | $8.87 | 162.60 K | $1.06 B |
| 12/18/2025 | $8.57 | $8.91 (3.97%) | $9.06 | $8.51 | 176.10 K | $1.05 B |
| 12/17/2025 | $8.73 | $8.43 (-3.44%) | $9.09 | $8.38 | 109.70 K | $993.63 M |
| 12/16/2025 | $8.75 | $8.73 (-0.23%) | $9.03 | $8.58 | 86.01 K | $1.03 B |
| 12/15/2025 | $9.09 | $8.88 (-2.31%) | $9.24 | $8.79 | 133.35 K | $1.05 B |
| 12/12/2025 | $9.00 | $9.02 (0.22%) | $9.16 | $8.84 | 72.84 K | $1.06 B |
| 12/11/2025 | $9.06 | $8.88 (-1.99%) | $9.19 | $8.81 | 151.10 K | $1.05 B |
| 12/10/2025 | $9.25 | $9.12 (-1.41%) | $9.45 | $9.11 | 73.22 K | $1.07 B |
| 12/09/2025 | $9.39 | $9.26 (-1.38%) | $9.49 | $9.16 | 80.53 K | $1.09 B |
| 12/08/2025 | $9.46 | $9.34 (-1.27%) | $9.61 | $9.19 | 70.50 K | $1.10 B |
| 12/05/2025 | $9.61 | $9.50 (-1.14%) | $9.83 | $9.46 | 126.53 K | $1.12 B |
| 12/04/2025 | $9.80 | $9.63 (-1.73%) | $9.90 | $9.61 | 63.12 K | $1.14 B |
| 12/03/2025 | $9.63 | $9.84 (2.18%) | $9.88 | $9.49 | 83.33 K | $1.16 B |
| 12/02/2025 | $9.53 | $9.57 (0.42%) | $9.68 | $9.46 | 81.40 K | $1.13 B |
| 12/01/2025 | $9.97 | $9.56 (-4.11%) | $10.04 | $9.38 | 150.20 K | $1.13 B |
| 11/28/2025 | $9.19 | $10.07 (9.58%) | $10.16 | $9.15 | 214.90 K | $1.19 B |
| 11/26/2025 | $9.34 | $9.10 (-2.57%) | $9.56 | $9.08 | 105.14 K | $1.07 B |
| 11/25/2025 | $9.43 | $9.38 (-0.53%) | $9.62 | $9.11 | 126.90 K | $1.11 B |
| 11/24/2025 | $9.51 | $9.32 (-2%) | $9.59 | $9.12 | 229.14 K | $1.10 B |
| 11/21/2025 | $9.06 | $9.60 (5.96%) | $9.76 | $8.70 | 210.80 K | $1.13 B |
| 11/20/2025 | $9.20 | $8.96 (-2.61%) | $9.94 | $8.87 | 277.65 K | $1.06 B |
| 11/19/2025 | $9.54 | $9.75 (2.2%) | $9.88 | $9.31 | 128.33 K | $1.15 B |
| 11/18/2025 | $9.24 | $9.69 (4.87%) | $9.97 | $8.97 | 194.20 K | $1.14 B |
| 11/17/2025 | $9.34 | $9.23 (-1.18%) | $9.85 | $9.00 | 162.90 K | $1.09 B |
| 11/14/2025 | $9.89 | $9.27 (-6.27%) | $9.93 | $9.25 | 117.70 K | $1.09 B |
| 11/13/2025 | $10.39 | $9.93 (-4.43%) | $10.60 | $9.79 | 214.90 K | $1.17 B |
| 11/12/2025 | $10.68 | $10.48 (-1.87%) | $10.80 | $10.46 | 56.60 K | $1.24 B |
| 11/11/2025 | $10.65 | $10.75 (0.94%) | $11.00 | $10.29 | 85.80 K | $1.27 B |
| 11/10/2025 | $10.58 | $10.60 (0.19%) | $10.89 | $10.28 | 99.20 K | $1.25 B |
| 11/07/2025 | $10.58 | $10.43 (-1.42%) | $10.75 | $10.32 | 88.53 K | $1.23 B |
| 11/06/2025 | $10.48 | $10.78 (2.86%) | $10.98 | $10.48 | 95.06 K | $1.27 B |
| 11/05/2025 | $10.42 | $10.50 (0.77%) | $10.77 | $10.23 | 79.70 K | $1.24 B |
| 11/04/2025 | $10.56 | $10.40 (-1.52%) | $10.72 | $10.09 | 81.20 K | $1.23 B |
| 11/03/2025 | $10.60 | $10.56 (-0.38%) | $10.80 | $10.52 | 78.30 K | $1.24 B |
| 10/31/2025 | $10.60 | $10.49 (-1.04%) | $10.76 | $10.37 | 170.73 K | $1.24 B |
| 10/30/2025 | $10.87 | $10.70 (-1.56%) | $11.18 | $10.58 | 132.95 K | $1.26 B |
| 10/29/2025 | $10.84 | $10.90 (0.55%) | $11.20 | $10.67 | 119.54 K | $1.28 B |
| 10/28/2025 | $11.09 | $10.82 (-2.43%) | $11.19 | $10.72 | 154.80 K | $1.28 B |
| 10/27/2025 | $11.13 | $11.12 (-0.09%) | $11.30 | $10.99 | 115.40 K | $1.31 B |
| 10/24/2025 | $10.76 | $10.97 (1.95%) | $11.22 | $10.37 | 161.30 K | $1.29 B |
| 10/23/2025 | $10.78 | $10.64 (-1.3%) | $10.80 | $10.53 | 117.32 K | $1.25 B |
| 10/22/2025 | $10.91 | $10.83 (-0.73%) | $11.28 | $10.55 | 146.00 K | $1.28 B |
| 10/21/2025 | $11.23 | $10.89 (-3.03%) | $11.37 | $10.69 | 110.80 K | $1.28 B |
| 10/20/2025 | $10.89 | $11.19 (2.75%) | $11.35 | $10.83 | 76.00 K | $1.32 B |
| 10/17/2025 | $11.27 | $11.00 (-2.4%) | $11.48 | $10.96 | 190.20 K | $1.30 B |
| 10/16/2025 | $11.28 | $11.38 (0.89%) | $11.48 | $10.86 | 88.10 K | $1.34 B |
| 10/15/2025 | $11.38 | $11.21 (-1.49%) | $11.50 | $11.15 | 119.12 K | $1.32 B |
| 10/14/2025 | $10.86 | $11.34 (4.42%) | $11.46 | $10.74 | 107.53 K | $1.34 B |
| 10/13/2025 | $10.85 | $11.01 (1.47%) | $11.23 | $10.60 | 131.82 K | $1.30 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.
