Get the Stockscreener App
9.29
0.22%
0.02
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 September 25, 2025, is $9.29.
- 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 224.83% to $9.29 now.
- The 52-week high stock price for DAO is $11.82, representing a 27.23% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for DAO is $3.58, indicating a -61.46% decrease from the current share price, occurred on September 27, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2025 | $9.42 | $9.20 | $0.22 | 131,477.0 | +0.22% |
| Sep 24, 2025 | $9.31 | $9.20 | $0.115 | 132,999.0 | -1.17% |
| Sep 23, 2025 | $9.45 | $9.10 | $0.35 | 74,913.0 | +2.51% |
| Sep 22, 2025 | $9.47 | $8.89 | $0.585 | 115,931.0 | +3.39% |
| Sep 19, 2025 | $8.97 | $8.81 | $0.16 | 116,696.0 | -0.34% |
| Sep 18, 2025 | $8.90 | $8.76 | $0.14 | 66,252.0 | +0.68% |
| Sep 17, 2025 | $8.91 | $8.75 | $0.16 | 165,268.0 | +0.11% |
| Sep 16, 2025 | $8.87 | $8.76 | $0.115 | 24,990.0 | -0.90% |
| Sep 15, 2025 | $8.98 | $8.72 | $0.265 | 52,713.0 | +0.34% |
| Sep 12, 2025 | $8.91 | $8.81 | $0.10 | 12,740.0 | -0.45% |
| Sep 11, 2025 | $9.00 | $8.69 | $0.31 | 36,151.0 | -0.22% |
| Sep 10, 2025 | $9.00 | $8.79 | $0.205 | 64,032.0 | -0.67% |
| Sep 09, 2025 | $9.00 | $8.63 | $0.37 | 64,761.0 | +3.22% |
| Sep 08, 2025 | $8.82 | $8.50 | $0.3172 | 57,774.0 | -0.23% |
| Sep 05, 2025 | $8.78 | $8.44 | $0.34 | 81,603.0 | +4.43% |
| Sep 04, 2025 | $8.80 | $8.35 | $0.455 | 54,934.0 | -4.24% |
| Sep 03, 2025 | $8.80 | $8.30 | $0.50 | 121,674.0 | +3.20% |
| Sep 02, 2025 | $8.89 | $8.43 | $0.46 | 47,465.0 | -5.80% |
| Aug 29, 2025 | $9.14 | $8.83 | $0.31 | 94,103.0 | +0.45% |
| Aug 28, 2025 | $8.95 | $8.71 | $0.24 | 56,716.0 | +2.53% |
| Aug 27, 2025 | $9.08 | $8.70 | $0.38 | 95,402.0 | -4.50% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $9.47 | $8.30 | $1.17 | 1,553,850.0 | +3.57% |
| Aug, 2025 | $10.60 | $8.60 | $2.00 | 2,583,891.0 | +3.10% |
| Jul, 2025 | $8.88 | $8.33 | $0.5453 | 1,029,907.0 | +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% |
0.45%
3.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):