8.70
price up icon0.58%   0.05
after-market After Hours: 8.74 0.04 +0.46%
loading

Youdao Inc Adr Stock (DAO) Price History

The historical daily chart and data for Youdao Inc Adr stock (DAO), show that the latest closing stock price as of July 31, 2025, is $8.70.
  • Youdao Inc Adr all-time high stock price is $47.70, occurred on August 06, 2020.
  • The lowest Youdao Inc Adr stock price recorded was $2.86 on July 30, 2024. Since then, Youdao Inc Adr's stock price has risen over 204.20% to $8.70 now.
  • The 52-week high stock price for DAO is $11.82, representing a 35.86% increase from the current share price, occurred on February 10, 2025.
  • The 52-week low stock price for DAO is $3.00, indicating a -65.52% decrease from the current share price, occurred on August 02, 2024.
  • The closing price of Youdao Inc Adr (DAO) stock in the beginning of 2024 was $12.82. The stock closed the year at $5.38, a loss of over -58.03% for the year.
The table below shows more information about DAO historical price data:
Date High Low High - Low Volume % Change
Jul 31, 2025 $8.83 $8.62 $0.215 101,829.0 +0.58%
Jul 30, 2025 $8.88 $8.61 $0.27 46,492.0 -1.93%
Jul 29, 2025 $8.88 $8.68 $0.20 56,194.0 +1.26%
Jul 28, 2025 $8.84 $8.55 $0.2937 48,324.0 -0.11%
Jul 25, 2025 $8.74 $8.66 $0.08 7,943.0 -0.34%
Jul 24, 2025 $8.80 $8.57 $0.23 44,033.0 +0.00%
Jul 23, 2025 $8.76 $8.73 $0.03 4,626.0 -0.68%
Jul 22, 2025 $8.88 $8.77 $0.11 94,491.0 -0.68%
Jul 21, 2025 $8.88 $8.81 $0.0675 47,767.0 +0.91%
Jul 18, 2025 $8.88 $8.76 $0.12 58,558.0 -0.79%
Jul 17, 2025 $8.88 $8.74 $0.14 48,902.0 +0.00%
Jul 16, 2025 $8.86 $8.82 $0.04 43,392.0 -0.23%
Jul 15, 2025 $8.88 $8.70 $0.18 103,725.0 +0.57%
Jul 14, 2025 $8.86 $8.68 $0.18 28,663.0 +0.68%
Jul 11, 2025 $8.85 $8.56 $0.29 38,494.0 -0.57%
Jul 10, 2025 $8.88 $8.76 $0.12 47,110.0 -0.45%
Jul 09, 2025 $8.86 $8.70 $0.16 23,987.0 +0.80%
Jul 08, 2025 $8.86 $8.73 $0.13 70,158.0 +0.92%
Jul 07, 2025 $8.79 $8.50 $0.29 39,200.0 +1.40%
Jul 03, 2025 $8.72 $8.33 $0.3853 43,009.0 +2.26%
Jul 02, 2025 $8.56 $8.36 $0.1955 21,295.0 -2.44%

Youdao Inc Adr Stock (DAO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Youdao Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Youdao Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Youdao Inc Adr Stock (DAO) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $8.88 $8.33 $0.5453 1,131,736.0 +1.16%
Jun, 2025 $9.20 $8.00 $1.20 1,084,654.0 -7.23%
May, 2025 $10.00 $8.49 $1.51 1,841,627.0 +4.27%
Apr, 2025 $8.89 $6.30 $2.59 2,617,661.0 +16.51%
Mar, 2025 $9.50 $7.30 $2.20 3,265,224.0 -15.22%
Feb, 2025 $11.82 $7.02 $4.80 5,982,732.0 +11.80%
Jan, 2025 $8.30 $6.41 $1.89 1,527,923.0 +8.78%

Youdao Inc Adr Stock (DAO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.01 $6.03 $1.98 2,948,201.0 +2.98%
Nov, 2024 $7.16 $4.54 $2.62 2,409,508.0 +31.25%
Oct, 2024 $5.97 $4.12 $1.85 4,310,268.0 +23.37%
Sep, 2024 $4.50 $3.00 $1.50 1,831,399.0 +25.76%
Aug, 2024 $3.82 $3.00 $0.82 1,602,052.0 +6.45%
Jul, 2024 $3.92 $2.86 $1.06 1,590,058.0 -20.92%
Jun, 2024 $3.92 $3.51 $0.41 1,253,173.0 +5.09%
May, 2024 $4.05 $3.45 $0.60 2,240,975.0 +6.57%
Apr, 2024 $4.21 $3.47 $0.7412 1,738,013.0 -12.94%
Mar, 2024 $4.62 $3.80 $0.8198 2,529,119.0 -7.80%
Feb, 2024 $4.75 $3.30 $1.45 5,017,243.0 +27.86%
Jan, 2024 $3.94 $2.94 $1.00 2,352,232.0 -13.45%

Youdao Inc Adr Stock (DAO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.30 $3.80 $0.50 2,748,750.0 -5.29%
Nov, 2023 $4.46 $3.91 $0.5462 2,253,270.0 -0.24%
Oct, 2023 $4.50 $3.73 $0.77 2,628,137.0 +3.73%
Sep, 2023 $4.44 $3.38 $1.06 5,239,799.0 +3.08%
Aug, 2023 $5.05 $3.47 $1.58 4,915,506.0 -21.05%
Jul, 2023 $5.50 $4.30 $1.20 4,828,237.0 +2.49%
Jun, 2023 $5.64 $4.44 $1.20 3,743,523.0 +8.31%
May, 2023 $6.71 $3.89 $2.82 3,246,123.0 -28.11%
Apr, 2023 $9.55 $5.40 $4.15 6,172,464.0 -27.18%
Mar, 2023 $10.00 $7.69 $2.31 6,005,742.0 +4.29%
Feb, 2023 $8.74 $6.55 $2.19 5,959,788.0 +14.79%
Jan, 2023 $8.47 $5.53 $2.94 3,111,546.0 +31.97%
$28.78
price up icon 0.45%
$12.64
price up icon 5.69%
education_training_services MH
$16.09
price up icon 0.56%
education_training_services GHC
$954.18
price up icon 0.17%
$22.60
price down icon 1.01%
$114.27
price up icon 0.13%
Cap:     |  Volume (24h):