Youdao, Inc. (DAO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 4.9000 | 5.1500 | 4.8000 | 4.8000 | 4.8000 | 141,600 |
| Aug 11, 2022 | 5.0400 | 5.4400 | 5.0100 | 5.0900 | 5.0900 | 121,700 |
| Aug 10, 2022 | 4.5900 | 5.1000 | 4.5900 | 5.0200 | 5.0200 | 218,100 |
| Aug 09, 2022 | 4.6600 | 4.7400 | 4.4200 | 4.6100 | 4.6100 | 82,600 |
| Aug 08, 2022 | 4.3000 | 4.7000 | 4.3000 | 4.6300 | 4.6300 | 100,300 |
| Aug 05, 2022 | 4.2700 | 4.5490 | 4.2700 | 4.4000 | 4.4000 | 74,500 |
| Aug 04, 2022 | 4.5500 | 4.7200 | 4.2600 | 4.3600 | 4.3600 | 106,400 |
| Aug 03, 2022 | 4.2800 | 4.5500 | 4.2500 | 4.4400 | 4.4400 | 54,600 |
| Aug 02, 2022 | 4.0500 | 4.6400 | 4.0500 | 4.3100 | 4.3100 | 313,700 |
| Aug 01, 2022 | 4.2000 | 4.2500 | 4.0500 | 4.0500 | 4.0500 | 140,800 |
| Jul 29, 2022 | 4.4100 | 4.5200 | 4.2500 | 4.2500 | 4.2500 | 143,400 |
| Jul 28, 2022 | 4.6300 | 4.6900 | 4.4200 | 4.5800 | 4.5800 | 80,100 |
| Jul 27, 2022 | 4.4800 | 4.8000 | 4.4800 | 4.6500 | 4.6500 | 56,200 |
| Jul 26, 2022 | 4.8000 | 4.9300 | 4.4400 | 4.4400 | 4.4400 | 99,400 |
| Jul 25, 2022 | 4.4600 | 4.8700 | 4.4500 | 4.8300 | 4.8300 | 120,200 |
| Jul 22, 2022 | 4.6700 | 4.8700 | 4.4500 | 4.4500 | 4.4500 | 153,500 |
| Jul 21, 2022 | 4.7400 | 4.9000 | 4.7400 | 4.7600 | 4.7600 | 85,700 |
| Jul 20, 2022 | 4.5900 | 4.9300 | 4.5300 | 4.7600 | 4.7600 | 191,500 |
| Jul 19, 2022 | 4.4000 | 4.6900 | 4.3100 | 4.6700 | 4.6700 | 137,400 |
| Jul 18, 2022 | 4.4900 | 4.7000 | 4.3500 | 4.3600 | 4.3600 | 152,400 |
| Jul 15, 2022 | 4.2900 | 4.4900 | 4.0550 | 4.3900 | 4.3900 | 215,300 |
| Jul 14, 2022 | 4.3200 | 4.3600 | 4.2500 | 4.3100 | 4.3100 | 296,400 |
| Jul 13, 2022 | 4.2500 | 4.4600 | 4.2500 | 4.3600 | 4.3600 | 132,600 |
| Jul 12, 2022 | 4.3600 | 4.5100 | 4.2600 | 4.3500 | 4.3500 | 151,300 |
| Jul 11, 2022 | 4.5200 | 4.5800 | 4.2500 | 4.3800 | 4.3800 | 335,100 |
| Jul 08, 2022 | 4.6700 | 4.8900 | 4.6000 | 4.6900 | 4.6900 | 114,800 |
| Jul 07, 2022 | 4.9000 | 5.0600 | 4.6200 | 4.8000 | 4.8000 | 290,800 |
| Jul 06, 2022 | 5.0000 | 5.0500 | 4.5200 | 4.7100 | 4.7100 | 255,900 |
| Jul 05, 2022 | 4.7400 | 5.0400 | 4.7400 | 5.0300 | 5.0300 | 226,700 |
| Jul 01, 2022 | 4.9300 | 5.3000 | 4.8300 | 4.8600 | 4.8600 | 233,600 |
| Jun 30, 2022 | 5.0700 | 5.1690 | 4.8500 | 4.9200 | 4.9200 | 252,800 |
| Jun 29, 2022 | 5.4300 | 5.4600 | 5.0800 | 5.2700 | 5.2700 | 195,900 |
| Jun 28, 2022 | 5.6800 | 5.9600 | 5.5400 | 5.5400 | 5.5400 | 189,000 |
| Jun 27, 2022 | 5.5500 | 5.8000 | 5.3700 | 5.6800 | 5.6800 | 192,800 |
| Jun 24, 2022 | 5.6200 | 5.8700 | 5.3500 | 5.3600 | 5.3600 | 259,700 |
| Jun 23, 2022 | 5.5300 | 5.8200 | 5.2600 | 5.4300 | 5.4300 | 241,500 |
| Jun 22, 2022 | 5.6600 | 5.9610 | 5.3900 | 5.4500 | 5.4500 | 249,700 |
| Jun 21, 2022 | 6.1800 | 6.2700 | 5.5000 | 5.9700 | 5.9700 | 399,100 |
| Jun 17, 2022 | 5.9300 | 6.1400 | 5.7300 | 6.0600 | 6.0600 | 293,600 |
| Jun 16, 2022 | 5.4400 | 6.3000 | 5.2610 | 5.6200 | 5.6200 | 476,800 |
| Jun 15, 2022 | 5.7000 | 5.7800 | 5.3400 | 5.6300 | 5.6300 | 312,000 |
| Jun 14, 2022 | 4.9200 | 5.8100 | 4.8000 | 5.6800 | 5.6800 | 753,400 |
| Jun 13, 2022 | 4.6400 | 4.9600 | 4.5300 | 4.7300 | 4.7300 | 480,500 |
| Jun 10, 2022 | 5.7400 | 5.8300 | 4.5450 | 4.7500 | 4.7500 | 3,737,500 |
| Jun 09, 2022 | 6.2700 | 6.5400 | 5.5250 | 5.5500 | 5.5500 | 622,300 |
| Jun 08, 2022 | 5.3700 | 7.2500 | 5.3700 | 6.7600 | 6.7600 | 1,330,800 |
| Jun 07, 2022 | 4.8100 | 5.2000 | 4.7000 | 5.2000 | 5.2000 | 286,100 |
| Jun 06, 2022 | 5.0300 | 5.3300 | 4.6600 | 4.7700 | 4.7700 | 356,700 |
| Jun 03, 2022 | 5.1400 | 5.1400 | 4.6300 | 4.6800 | 4.6800 | 147,000 |
| Jun 02, 2022 | 4.8200 | 5.4600 | 4.8000 | 5.1100 | 5.1100 | 262,100 |
| Jun 01, 2022 | 5.2900 | 5.6050 | 4.6900 | 4.7400 | 4.7400 | 178,200 |
| May 31, 2022 | 5.1600 | 5.2800 | 4.9400 | 5.1600 | 5.1600 | 360,300 |
| May 27, 2022 | 4.6700 | 4.9700 | 4.4000 | 4.8200 | 4.8200 | 248,100 |
| May 26, 2022 | 4.5200 | 4.9500 | 4.5200 | 4.6600 | 4.6600 | 246,500 |
| May 25, 2022 | 4.5500 | 4.6590 | 4.3800 | 4.4300 | 4.4300 | 206,900 |
| May 24, 2022 | 5.5200 | 5.8500 | 4.5100 | 4.5200 | 4.5200 | 269,100 |
| May 23, 2022 | 5.6900 | 5.6900 | 5.3700 | 5.5200 | 5.5200 | 102,600 |
| May 20, 2022 | 6.2400 | 6.3500 | 5.5100 | 5.6300 | 5.6300 | 111,000 |
| May 19, 2022 | 6.2900 | 6.5800 | 5.9200 | 5.9800 | 5.9800 | 130,900 |
| May 18, 2022 | 5.3300 | 6.4200 | 5.3300 | 6.3000 | 6.3000 | 303,300 |
| May 17, 2022 | 5.3200 | 5.7100 | 5.3000 | 5.5600 | 5.5600 | 145,100 |
| May 16, 2022 | 5.0500 | 5.3560 | 4.9050 | 4.9300 | 4.9300 | 182,500 |
| May 13, 2022 | 4.6300 | 5.1700 | 4.5800 | 5.1300 | 5.1300 | 133,100 |
| May 12, 2022 | 4.5100 | 4.8000 | 4.3100 | 4.4800 | 4.4800 | 135,200 |
| May 11, 2022 | 5.1000 | 5.2400 | 4.5000 | 4.5000 | 4.5000 | 189,200 |
| May 10, 2022 | 5.2900 | 5.4500 | 4.9200 | 4.9900 | 4.9900 | 130,000 |
| May 09, 2022 | 5.8500 | 5.9800 | 5.1400 | 5.1600 | 5.1600 | 116,700 |
| May 06, 2022 | 6.3600 | 6.4700 | 5.9800 | 5.9800 | 5.9800 | 76,000 |
| May 05, 2022 | 6.8900 | 7.0100 | 6.4600 | 6.5800 | 6.5800 | 92,300 |
| May 04, 2022 | 6.9800 | 7.2900 | 6.9100 | 7.2500 | 7.2500 | 75,200 |
| May 03, 2022 | 7.6000 | 7.8800 | 7.1600 | 7.2000 | 7.2000 | 95,600 |
| May 02, 2022 | 6.9800 | 7.6600 | 6.9800 | 7.5300 | 7.5300 | 104,000 |
| Apr 29, 2022 | 7.2000 | 7.6600 | 7.1200 | 7.2000 | 7.2000 | 243,100 |
| Apr 28, 2022 | 6.4500 | 6.7100 | 6.3600 | 6.5200 | 6.5200 | 82,300 |
| Apr 27, 2022 | 6.0800 | 6.4800 | 5.9700 | 6.4700 | 6.4700 | 150,500 |
| Apr 26, 2022 | 6.3700 | 6.4150 | 5.9400 | 5.9400 | 5.9400 | 82,800 |
| Apr 25, 2022 | 5.8100 | 6.4800 | 5.8000 | 6.4000 | 6.4000 | 108,300 |
| Apr 22, 2022 | 6.4600 | 6.8700 | 6.1200 | 6.1200 | 6.1200 | 116,700 |
| Apr 21, 2022 | 6.7300 | 6.9400 | 6.3400 | 6.4000 | 6.4000 | 121,100 |
| Apr 20, 2022 | 7.0900 | 7.0950 | 6.6200 | 6.7300 | 6.7300 | 226,300 |
| Apr 19, 2022 | 6.4900 | 7.2850 | 6.4600 | 7.1100 | 7.1100 | 150,100 |
| Apr 18, 2022 | 6.7000 | 6.7000 | 6.3600 | 6.6100 | 6.6100 | 126,100 |
| Apr 14, 2022 | 7.1500 | 7.1500 | 6.6700 | 6.8000 | 6.8000 | 92,000 |
| Apr 13, 2022 | 6.9900 | 7.2450 | 6.9300 | 7.1700 | 7.1700 | 136,900 |
| Apr 12, 2022 | 7.1800 | 7.3100 | 6.8400 | 6.9300 | 6.9300 | 93,800 |
| Apr 11, 2022 | 7.4100 | 7.4700 | 7.0000 | 7.0200 | 7.0200 | 96,000 |
| Apr 08, 2022 | 7.5200 | 8.0400 | 7.5200 | 7.6300 | 7.6300 | 103,900 |
| Apr 07, 2022 | 7.7500 | 7.9200 | 7.4400 | 7.5600 | 7.5600 | 75,400 |
| Apr 06, 2022 | 7.7900 | 8.1200 | 7.5000 | 7.9000 | 7.9000 | 82,000 |
| Apr 05, 2022 | 8.4100 | 8.5300 | 7.9750 | 7.9800 | 7.9800 | 87,800 |
| Apr 04, 2022 | 8.4200 | 8.8000 | 8.0700 | 8.5000 | 8.5000 | 215,500 |
| Apr 01, 2022 | 8.0500 | 8.2500 | 7.6600 | 7.7700 | 7.7700 | 286,900 |
| Mar 31, 2022 | 7.4400 | 7.6000 | 7.0100 | 7.1000 | 7.1000 | 238,400 |
| Mar 30, 2022 | 7.8600 | 8.2700 | 7.6700 | 7.6700 | 7.6700 | 213,200 |
| Mar 29, 2022 | 8.2650 | 8.7100 | 7.9700 | 8.1000 | 8.1000 | 255,900 |
| Mar 28, 2022 | 8.4100 | 9.0000 | 8.1600 | 8.2500 | 8.2500 | 144,300 |
| Mar 25, 2022 | 8.5900 | 8.6530 | 8.1000 | 8.2100 | 8.2100 | 266,500 |
| Mar 24, 2022 | 9.0900 | 9.2900 | 8.5100 | 9.0200 | 9.0200 | 239,700 |
| Mar 23, 2022 | 8.8900 | 9.6800 | 8.7800 | 9.1500 | 9.1500 | 218,200 |
| Mar 22, 2022 | 8.8400 | 9.4700 | 8.6600 | 9.1800 | 9.1800 | 321,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
