Youdao, Inc. (DAO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.6600 | 3.7610 | 3.5100 | 3.5200 | 3.5200 | 143,600 |
| Apr 25, 2024 | 3.5800 | 3.6100 | 3.5600 | 3.5900 | 3.5900 | 84,800 |
| Apr 24, 2024 | 3.6800 | 3.6800 | 3.5500 | 3.5900 | 3.5900 | 116,000 |
| Apr 23, 2024 | 3.6180 | 3.6400 | 3.6000 | 3.6000 | 3.6000 | 92,400 |
| Apr 22, 2024 | 3.6000 | 3.6500 | 3.5400 | 3.5700 | 3.5700 | 70,900 |
| Apr 19, 2024 | 3.5900 | 3.6700 | 3.5000 | 3.5500 | 3.5500 | 132,600 |
| Apr 18, 2024 | 3.8000 | 3.8000 | 3.5600 | 3.5700 | 3.5700 | 93,300 |
| Apr 17, 2024 | 3.8800 | 3.8800 | 3.7110 | 3.7600 | 3.7600 | 59,900 |
| Apr 16, 2024 | 3.7600 | 3.9900 | 3.7600 | 3.8800 | 3.8800 | 57,600 |
| Apr 15, 2024 | 4.0100 | 4.0200 | 3.6500 | 3.8100 | 3.8100 | 82,800 |
| Apr 12, 2024 | 4.0100 | 4.1250 | 3.9600 | 3.9900 | 3.9900 | 66,100 |
| Apr 11, 2024 | 4.1300 | 4.1800 | 4.0400 | 4.0500 | 4.0500 | 44,500 |
| Apr 10, 2024 | 4.0300 | 4.2110 | 4.0300 | 4.1200 | 4.1200 | 100,800 |
| Apr 09, 2024 | 4.0200 | 4.2000 | 3.9700 | 4.0900 | 4.0900 | 70,500 |
| Apr 08, 2024 | 4.0700 | 4.0950 | 3.9200 | 3.9800 | 3.9800 | 59,200 |
| Apr 05, 2024 | 4.0000 | 4.1700 | 3.9700 | 4.0100 | 4.0100 | 43,500 |
| Apr 04, 2024 | 4.0000 | 4.1550 | 3.9900 | 4.0100 | 4.0100 | 90,700 |
| Apr 03, 2024 | 3.9400 | 4.1500 | 3.9400 | 4.0900 | 4.0900 | 46,500 |
| Apr 02, 2024 | 4.0600 | 4.1790 | 3.9500 | 3.9800 | 3.9800 | 66,800 |
| Apr 01, 2024 | 4.0500 | 4.2000 | 4.0500 | 4.1500 | 4.1500 | 79,600 |
| Mar 28, 2024 | 3.8800 | 4.0800 | 3.8800 | 4.0200 | 4.0200 | 59,200 |
| Mar 27, 2024 | 3.8000 | 3.9350 | 3.8000 | 3.9000 | 3.9000 | 44,800 |
| Mar 26, 2024 | 3.8500 | 3.9600 | 3.8400 | 3.8900 | 3.8900 | 69,900 |
| Mar 25, 2024 | 3.9600 | 4.0200 | 3.8100 | 3.8400 | 3.8400 | 101,500 |
| Mar 22, 2024 | 4.0000 | 4.0800 | 3.9200 | 3.9600 | 3.9600 | 98,700 |
| Mar 21, 2024 | 4.1400 | 4.2100 | 4.0200 | 4.0200 | 4.0200 | 59,500 |
| Mar 20, 2024 | 4.1000 | 4.2100 | 4.0800 | 4.1000 | 4.1000 | 50,000 |
| Mar 19, 2024 | 3.9700 | 4.2300 | 3.9000 | 4.1400 | 4.1400 | 91,300 |
| Mar 18, 2024 | 4.0400 | 4.1400 | 3.8900 | 4.0000 | 4.0000 | 61,200 |
| Mar 15, 2024 | 4.2900 | 4.4000 | 3.9700 | 4.0200 | 4.0200 | 140,600 |
| Mar 14, 2024 | 4.4700 | 4.5800 | 4.1500 | 4.2400 | 4.2400 | 166,600 |
| Mar 13, 2024 | 4.4700 | 4.6200 | 4.3820 | 4.4900 | 4.4900 | 94,200 |
| Mar 12, 2024 | 4.0900 | 4.5000 | 4.0900 | 4.4600 | 4.4600 | 160,100 |
| Mar 11, 2024 | 3.9900 | 4.1000 | 3.9650 | 4.0200 | 4.0200 | 157,100 |
| Mar 08, 2024 | 4.1200 | 4.1600 | 3.9000 | 3.9500 | 3.9500 | 111,500 |
| Mar 07, 2024 | 4.1100 | 4.2000 | 4.0800 | 4.1200 | 4.1200 | 208,900 |
| Mar 06, 2024 | 4.1700 | 4.2700 | 4.1300 | 4.1600 | 4.1600 | 336,700 |
| Mar 05, 2024 | 4.0600 | 4.2000 | 3.9500 | 4.0800 | 4.0800 | 111,100 |
| Mar 04, 2024 | 4.3600 | 4.4200 | 4.0400 | 4.0900 | 4.0900 | 165,200 |
| Mar 01, 2024 | 4.4800 | 4.5000 | 4.1600 | 4.3600 | 4.3600 | 241,200 |
| Feb 29, 2024 | 4.4200 | 4.6500 | 4.3100 | 4.3600 | 4.3600 | 1,594,700 |
| Feb 28, 2024 | 4.5200 | 4.6000 | 4.3400 | 4.6000 | 4.6000 | 212,200 |
| Feb 27, 2024 | 4.2400 | 4.7500 | 4.2400 | 4.6500 | 4.6500 | 488,900 |
| Feb 26, 2024 | 4.1900 | 4.2800 | 4.1100 | 4.1800 | 4.1800 | 151,800 |
| Feb 23, 2024 | 4.1000 | 4.2150 | 4.0390 | 4.1300 | 4.1300 | 169,500 |
| Feb 22, 2024 | 4.0100 | 4.1800 | 3.9250 | 4.0800 | 4.0800 | 155,600 |
| Feb 21, 2024 | 4.0200 | 4.0800 | 3.8900 | 3.9300 | 3.9300 | 124,400 |
| Feb 20, 2024 | 4.1100 | 4.1800 | 3.8500 | 3.9600 | 3.9600 | 186,100 |
| Feb 16, 2024 | 4.2900 | 4.3550 | 4.1700 | 4.2000 | 4.2000 | 167,000 |
| Feb 15, 2024 | 4.2300 | 4.3500 | 4.1600 | 4.2400 | 4.2400 | 147,200 |
| Feb 14, 2024 | 4.0800 | 4.2000 | 4.0800 | 4.2000 | 4.2000 | 91,400 |
| Feb 13, 2024 | 4.2100 | 4.2600 | 3.8930 | 4.0200 | 4.0200 | 247,700 |
| Feb 12, 2024 | 3.8400 | 4.4980 | 3.8400 | 4.3900 | 4.3900 | 345,100 |
| Feb 09, 2024 | 3.5000 | 3.9000 | 3.5000 | 3.8400 | 3.8400 | 114,600 |
| Feb 08, 2024 | 3.8000 | 3.8200 | 3.4500 | 3.4600 | 3.4600 | 287,600 |
| Feb 07, 2024 | 3.5700 | 3.8400 | 3.5500 | 3.6500 | 3.6500 | 161,400 |
| Feb 06, 2024 | 3.5100 | 3.7400 | 3.4600 | 3.6100 | 3.6100 | 172,000 |
| Feb 05, 2024 | 3.4600 | 3.4760 | 3.3000 | 3.3600 | 3.3600 | 71,400 |
| Feb 02, 2024 | 3.3400 | 3.5550 | 3.3300 | 3.4500 | 3.4500 | 92,900 |
| Feb 01, 2024 | 3.4400 | 3.4400 | 3.3700 | 3.4100 | 3.4100 | 57,500 |
| Jan 31, 2024 | 3.2500 | 3.4900 | 3.2500 | 3.4100 | 3.4100 | 75,700 |
| Jan 30, 2024 | 3.4000 | 3.5300 | 3.2200 | 3.2700 | 3.2700 | 156,600 |
| Jan 29, 2024 | 3.4300 | 3.5200 | 3.1200 | 3.4800 | 3.4800 | 163,800 |
| Jan 26, 2024 | 3.4200 | 3.5000 | 3.4100 | 3.4500 | 3.4500 | 59,300 |
| Jan 25, 2024 | 3.3800 | 3.5990 | 3.3600 | 3.4400 | 3.4400 | 144,500 |
| Jan 24, 2024 | 3.4100 | 3.4910 | 3.2200 | 3.3600 | 3.3600 | 225,600 |
| Jan 23, 2024 | 3.2000 | 3.4000 | 3.2000 | 3.3300 | 3.3300 | 137,600 |
| Jan 22, 2024 | 3.0000 | 3.1400 | 2.9400 | 3.1200 | 3.1200 | 147,900 |
| Jan 19, 2024 | 3.3400 | 3.3580 | 3.0500 | 3.0800 | 3.0800 | 170,900 |
| Jan 18, 2024 | 3.5100 | 3.5450 | 3.3500 | 3.3800 | 3.3800 | 89,100 |
| Jan 17, 2024 | 3.4900 | 3.5400 | 3.3600 | 3.5100 | 3.5100 | 108,200 |
| Jan 16, 2024 | 3.7200 | 3.7600 | 3.5500 | 3.5900 | 3.5900 | 54,800 |
| Jan 12, 2024 | 3.6600 | 3.8000 | 3.6600 | 3.7500 | 3.7500 | 67,400 |
| Jan 11, 2024 | 3.6000 | 3.8300 | 3.5900 | 3.6600 | 3.6600 | 119,700 |
| Jan 10, 2024 | 3.6900 | 3.7680 | 3.5500 | 3.5600 | 3.5600 | 67,400 |
| Jan 09, 2024 | 3.6800 | 3.8000 | 3.6800 | 3.7200 | 3.7200 | 85,600 |
| Jan 08, 2024 | 3.6800 | 3.8000 | 3.6500 | 3.7400 | 3.7400 | 65,700 |
| Jan 05, 2024 | 3.8300 | 3.8900 | 3.7300 | 3.7700 | 3.7700 | 94,600 |
| Jan 04, 2024 | 3.8100 | 3.9000 | 3.7800 | 3.8500 | 3.8500 | 56,100 |
| Jan 03, 2024 | 3.8700 | 3.9000 | 3.7400 | 3.8400 | 3.8400 | 175,900 |
| Jan 02, 2024 | 3.8500 | 3.9400 | 3.7100 | 3.7300 | 3.7300 | 88,800 |
| Dec 29, 2023 | 3.8300 | 3.9750 | 3.8300 | 3.9400 | 3.9400 | 140,900 |
| Dec 28, 2023 | 3.9000 | 4.0020 | 3.8600 | 3.9000 | 3.9000 | 64,700 |
| Dec 27, 2023 | 3.8700 | 3.9800 | 3.8300 | 3.8400 | 3.8400 | 81,500 |
| Dec 26, 2023 | 3.9900 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 104,200 |
| Dec 22, 2023 | 3.8900 | 4.0200 | 3.8700 | 3.9300 | 3.9300 | 103,700 |
| Dec 21, 2023 | 3.9900 | 4.0400 | 3.9700 | 3.9800 | 3.9800 | 69,600 |
| Dec 20, 2023 | 3.9700 | 4.1100 | 3.9500 | 3.9500 | 3.9500 | 120,500 |
| Dec 19, 2023 | 3.9700 | 4.1300 | 3.9700 | 4.0600 | 4.0600 | 104,500 |
| Dec 18, 2023 | 3.9600 | 4.1300 | 3.8800 | 4.0100 | 4.0100 | 101,400 |
| Dec 15, 2023 | 4.0100 | 4.0400 | 3.8100 | 4.0200 | 4.0200 | 152,300 |
| Dec 14, 2023 | 4.0700 | 4.2800 | 3.9600 | 4.0100 | 4.0100 | 176,100 |
| Dec 13, 2023 | 4.0200 | 4.1400 | 3.9100 | 4.0700 | 4.0700 | 181,300 |
| Dec 12, 2023 | 3.8600 | 4.1350 | 3.8600 | 4.1100 | 4.1100 | 211,200 |
| Dec 11, 2023 | 3.8400 | 3.9020 | 3.8000 | 3.8500 | 3.8500 | 88,200 |
| Dec 08, 2023 | 3.9500 | 4.0200 | 3.8000 | 3.8300 | 3.8300 | 122,600 |
| Dec 07, 2023 | 4.0500 | 4.1900 | 3.9200 | 3.9600 | 3.9600 | 113,100 |
| Dec 06, 2023 | 4.0900 | 4.2500 | 4.0400 | 4.0800 | 4.0800 | 206,700 |
| Dec 05, 2023 | 4.1000 | 4.2100 | 4.0200 | 4.0900 | 4.0900 | 146,800 |
| Dec 04, 2023 | 4.1500 | 4.1900 | 3.9500 | 4.1500 | 4.1500 | 217,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.