Youdao, Inc. American Depositary Shares (DAO)
7.1000
-0.6500 (-8.39%)
NYSE · Last Trade: Apr 5th, 7:40 AM EDT
Historical Prices For Youdao, Inc. American Depositary Shares (DAO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 7.00 | 7.35 | 6.75 | 7.10 | 207,940 | 7.10 |
| 4/03/2025 | 7.75 | 8.00 | 7.62 | 7.75 | 119,506 | 7.75 |
| 4/02/2025 | 7.77 | 8.19 | 7.77 | 8.01 | 108,993 | 8.01 |
| 4/01/2025 | 7.64 | 7.79 | 7.48 | 7.68 | 119,733 | 7.68 |
| 3/31/2025 | 7.85 | 7.98 | 7.61 | 7.63 | 178,914 | 7.63 |
| 3/28/2025 | 8.01 | 8.20 | 7.30 | 8.13 | 192,522 | 8.13 |
| 3/27/2025 | 7.67 | 8.13 | 7.66 | 8.06 | 95,211 | 8.06 |
| 3/26/2025 | 7.60 | 7.95 | 7.51 | 7.76 | 130,787 | 7.76 |
| 3/25/2025 | 7.72 | 7.92 | 7.52 | 7.63 | 109,893 | 7.63 |
| 3/24/2025 | 7.96 | 8.21 | 7.62 | 7.83 | 98,487 | 7.83 |
| 3/21/2025 | 8.01 | 8.15 | 7.70 | 7.78 | 141,381 | 7.78 |
| 3/20/2025 | 8.34 | 8.73 | 8.09 | 8.09 | 168,269 | 8.09 |
| 3/19/2025 | 8.46 | 8.69 | 8.39 | 8.48 | 97,481 | 8.48 |
| 3/18/2025 | 8.80 | 8.81 | 8.30 | 8.43 | 154,525 | 8.43 |
| 3/17/2025 | 8.81 | 8.99 | 8.55 | 8.81 | 206,156 | 8.81 |
| 3/14/2025 | 8.49 | 9.00 | 8.40 | 8.77 | 138,351 | 8.77 |
| 3/13/2025 | 8.24 | 8.41 | 8.03 | 8.23 | 103,654 | 8.23 |
| 3/12/2025 | 8.45 | 8.47 | 8.06 | 8.26 | 162,428 | 8.26 |
| 3/11/2025 | 8.27 | 8.48 | 8.13 | 8.32 | 167,869 | 8.32 |
| 3/10/2025 | 8.32 | 8.50 | 8.07 | 8.14 | 119,189 | 8.14 |
| 3/07/2025 | 8.27 | 8.76 | 8.25 | 8.68 | 173,376 | 8.68 |
| 3/06/2025 | 9.50 | 9.50 | 8.28 | 8.29 | 402,926 | 8.29 |
| 3/05/2025 | 8.84 | 9.26 | 8.68 | 9.06 | 221,913 | 9.06 |
| 3/04/2025 | 8.85 | 8.96 | 8.50 | 8.67 | 179,426 | 8.67 |
| 3/03/2025 | 9.05 | 9.30 | 8.63 | 8.80 | 183,508 | 8.80 |
| 2/28/2025 | 8.89 | 9.40 | 8.70 | 9.00 | 161,044 | 9.00 |
| 2/27/2025 | 9.41 | 9.60 | 9.02 | 9.27 | 236,101 | 9.27 |
| 2/26/2025 | 9.60 | 9.70 | 9.13 | 9.60 | 231,915 | 9.60 |
| 2/25/2025 | 9.68 | 9.85 | 9.29 | 9.59 | 126,400 | 9.59 |
| 2/24/2025 | 10.03 | 10.18 | 8.91 | 9.68 | 409,412 | 9.68 |
| 2/21/2025 | 10.39 | 11.16 | 9.82 | 10.26 | 336,446 | 10.26 |
| 2/20/2025 | 10.33 | 10.52 | 9.10 | 10.39 | 418,174 | 10.39 |
| 2/19/2025 | 11.01 | 11.49 | 10.25 | 10.43 | 325,935 | 10.43 |
| 2/18/2025 | 10.52 | 11.32 | 10.23 | 11.09 | 477,442 | 11.09 |
| 2/14/2025 | 10.47 | 10.75 | 9.52 | 10.27 | 257,921 | 10.27 |
| 2/13/2025 | 9.22 | 10.14 | 8.89 | 9.77 | 206,065 | 9.77 |
| 2/12/2025 | 9.09 | 10.15 | 9.06 | 9.31 | 263,811 | 9.31 |
| 2/11/2025 | 10.77 | 10.77 | 8.91 | 8.99 | 585,757 | 8.99 |
| 2/10/2025 | 7.97 | 11.82 | 7.95 | 11.10 | 1,071,274 | 11.10 |
| 2/07/2025 | 8.04 | 8.26 | 7.77 | 7.83 | 207,692 | 7.83 |
| 2/06/2025 | 9.22 | 9.22 | 7.53 | 8.04 | 376,381 | 8.04 |
| 2/05/2025 | 8.52 | 8.92 | 8.30 | 8.72 | 78,146 | 8.72 |
| 2/04/2025 | 8.16 | 8.79 | 8.15 | 8.48 | 97,575 | 8.48 |
| 2/03/2025 | 7.68 | 8.83 | 7.02 | 8.05 | 134,207 | 8.05 |
| 1/31/2025 | 7.76 | 8.30 | 7.75 | 8.05 | 57,466 | 8.05 |
| 1/30/2025 | 7.96 | 8.06 | 7.57 | 7.79 | 94,998 | 7.79 |
| 1/29/2025 | 7.60 | 8.07 | 7.34 | 7.92 | 79,746 | 7.92 |
| 1/28/2025 | 7.62 | 7.75 | 7.19 | 7.56 | 67,506 | 7.56 |
| 1/27/2025 | 7.10 | 8.00 | 7.07 | 7.60 | 119,208 | 7.60 |
| 1/24/2025 | 7.01 | 7.12 | 7.01 | 7.08 | 34,011 | 7.08 |
| 1/23/2025 | 6.78 | 7.00 | 6.57 | 6.96 | 69,974 | 6.96 |
| 1/22/2025 | 6.92 | 7.07 | 6.76 | 6.87 | 63,275 | 6.87 |
| 1/21/2025 | 7.12 | 7.28 | 6.92 | 6.97 | 79,417 | 6.97 |
| 1/17/2025 | 6.53 | 7.16 | 6.43 | 7.08 | 77,120 | 7.08 |
| 1/16/2025 | 6.57 | 6.63 | 6.41 | 6.44 | 84,652 | 6.44 |
| 1/15/2025 | 6.59 | 6.72 | 6.45 | 6.50 | 64,909 | 6.50 |
| 1/14/2025 | 6.64 | 6.75 | 6.54 | 6.60 | 58,193 | 6.60 |
| 1/13/2025 | 6.53 | 6.67 | 6.45 | 6.51 | 45,147 | 6.51 |
| 1/10/2025 | 6.80 | 6.80 | 6.50 | 6.54 | 50,469 | 6.54 |
| 1/08/2025 | 6.80 | 6.89 | 6.71 | 6.81 | 53,087 | 6.81 |
| 1/07/2025 | 6.72 | 6.93 | 6.65 | 6.80 | 60,809 | 6.80 |
| 1/06/2025 | 7.01 | 7.10 | 6.76 | 6.77 | 66,286 | 6.77 |