Home

Youdao, Inc. American Depositary Shares (DAO)

11.01
+0.37 (3.43%)
NYSE · Last Trade: Oct 24th, 11:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Youdao, Inc. American Depositary Shares (DAO)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202510.7810.8010.5310.64117,32010.64
10/22/202510.9111.2810.5510.83146,00210.83
10/21/202511.2311.3710.6910.89110,79610.89
10/20/202510.8911.3510.8311.1975,97011.19
10/17/202511.2711.4710.9611.00190,17311.00
10/16/202511.2811.4810.8611.3888,09911.38
10/15/202511.3811.5011.1511.21119,06811.21
10/14/202510.8611.4610.7411.34107,53011.34
10/13/202510.8511.2310.6011.01131,71511.01
10/10/202510.7811.4810.4210.72135,00110.72
10/09/202510.9510.9510.6310.7331,51510.73
10/08/202510.1511.0010.1510.95156,58310.95
10/07/202510.3310.3310.0510.1625,63610.16
10/06/20259.6010.409.4110.29139,65410.29
10/03/20259.789.829.579.6158,2609.61
10/02/20259.699.789.499.7729,1019.77
10/01/20259.939.939.609.7028,5459.70
9/30/20259.989.989.599.94134,8269.94
9/29/20259.479.899.439.86166,4409.86
9/26/20259.369.479.299.47103,1419.47
9/25/20259.289.429.209.29131,4929.29
9/24/20259.309.319.209.27132,9999.27
9/23/20259.179.459.109.3874,9139.38
9/22/20258.899.478.899.15115,9319.15
9/19/20258.908.978.818.85116,6968.85
9/18/20258.838.908.768.8866,2548.88
9/17/20258.878.918.758.82165,2688.82
9/16/20258.768.878.768.8124,9908.81
9/15/20258.838.988.728.8952,7148.89
9/12/20258.858.918.818.8612,7408.86
9/11/20259.009.008.698.9036,1558.90
9/10/20259.009.008.798.9264,0328.92
9/09/20258.639.008.638.9864,7618.98
9/08/20258.778.828.508.7057,8248.70
9/05/20258.448.788.448.7281,6108.72
9/04/20258.718.808.358.3554,9348.35
9/03/20258.458.808.308.72121,7748.72
9/02/20258.898.898.438.4547,4658.45
8/29/20258.989.148.838.9794,1038.97
8/28/20258.728.958.718.9356,7168.93
8/27/20259.089.088.708.7195,4128.71
8/26/20258.909.158.879.1274,2449.12
8/25/20259.099.098.758.93174,0058.93
8/22/20259.209.309.059.08122,6289.08
8/21/20259.159.308.939.1876,7499.18
8/20/20259.139.249.009.1588,0029.15
8/19/20259.209.499.109.1072,2559.10
8/18/20259.9410.009.309.35170,2619.35
8/15/20259.7910.609.6110.05167,79910.05
8/14/20258.889.808.819.76511,8419.76
8/13/20258.838.888.838.88127,8548.88
8/12/20258.808.888.788.88107,7528.88
8/11/20258.788.808.608.7977,7628.79
8/08/20258.798.808.788.7849,6548.78
8/07/20258.818.818.708.7514,6218.75
8/06/20258.798.808.768.8037,7538.80
8/05/20258.808.838.788.8190,3708.81
8/04/20258.728.888.678.87324,6398.87
8/01/20258.608.748.608.7051,8588.70
7/31/20258.738.838.628.70101,8308.70
7/30/20258.818.888.618.6546,4938.65
7/29/20258.688.888.688.8256,1948.82
7/28/20258.698.848.558.7148,3248.71
7/25/20258.748.748.668.727,9438.72
7/24/20258.798.808.578.7544,0358.75