Skip to main content
DAO logo

Youdao, Inc.

DAONYSEConsumer StaplesEducation & Training Services

$19.10Today:- (-)1Y +81.86%

As of Oct 26, 2026 close

Market cap
$2.30B
P/E (TTM)
95.70
Forward P/E
137.63
Dividend yield
-
52-week range
$8.38$19.81
Volume (live)
-
Avg. volume (3M)
35.98K

Youdao (DAO) Historical Stock Prices

Analyze Youdao (DAO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Youdao (DAO) Interactive Price Chart

Interactive historical price chart showing Youdao stock price movements and trends across multiple time periods.

Loading chart...

DAO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DAO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202619.1519.3218.6119.1019.109.14K
Oct 23, 202619.1119.3818.7419.0119.0124.47K
Oct 22, 202618.3319.4518.3119.3519.3561.78K
Oct 21, 202618.8519.4518.1218.5018.5056.16K
Oct 20, 202618.7219.1018.7118.9418.9419.61K
Oct 19, 202618.5019.8117.1718.7518.7575.83K
Oct 16, 202618.2118.6817.9518.1618.1610.53K
Oct 15, 202619.3419.4018.1218.5118.5136.88K
Oct 14, 202618.1219.5017.9319.5019.5066.79K
Oct 13, 202617.6018.2917.6018.1218.1212.50K
Oct 12, 202617.3818.0017.2417.5517.5518.22K
Oct 9, 202616.5417.9216.5417.4017.4041.72K
Oct 8, 202616.3816.8616.2516.3116.3131.96K
Oct 7, 202616.5916.9116.2516.3616.3631.43K
Oct 6, 202615.8116.9215.8116.8716.8723.28K
Oct 5, 202615.2015.7015.1515.6315.6312.20K
Oct 2, 202615.4515.4515.0515.1515.152.45K
Oct 1, 202616.0016.0014.8915.1515.1515.27K
Sep 30, 202614.5715.6414.5715.1515.1565.75K
Sep 29, 202614.5914.6914.5014.6514.6518.00K
Sep 28, 202614.7514.8614.4414.5814.5822.92K
Sep 25, 202614.6615.1514.5014.7014.7024.51K
Sep 24, 202614.3214.7514.2114.5614.5659.67K
Sep 23, 202614.3415.0014.3214.6214.6265.85K
Sep 22, 202614.6014.8014.5514.7414.7422.88K
Sep 21, 202614.7614.7614.2214.5514.5524.75K
Sep 18, 202614.3914.7114.3414.6614.6679.76K
Sep 17, 202614.7714.7714.1214.3114.3137.25K
Sep 16, 202614.1614.7313.9414.6514.6560.12K
Sep 15, 202614.4814.9613.9814.1414.1447.55K
Sep 14, 202614.3814.6813.2914.5314.5398.21K
Sep 11, 202614.6314.7014.2814.4114.4154.73K
Sep 10, 202614.6015.3614.6014.8214.8293.89K
Sep 9, 202614.8314.8314.2514.6014.6092.02K
Sep 8, 202614.7615.4314.6714.8614.8667.45K
Sep 4, 202615.4815.4814.5914.7914.7935.14K
Sep 3, 202614.9015.7314.7915.6015.6085.06K
Sep 2, 202616.2816.3914.5414.8914.89111.80K
Sep 1, 202616.3416.9515.6016.3916.39286.31K
Aug 31, 202616.9017.0716.2716.3916.3977.87K
Aug 28, 202616.2916.9816.2716.6516.6565.36K
Aug 27, 202616.7516.9616.2016.4416.4457.36K
Aug 26, 202616.4816.8416.2016.7916.7955.74K
Aug 25, 202616.7717.0716.1616.3216.3283.32K
Aug 24, 202618.3018.3016.6016.7216.72101.48K
Aug 21, 202616.8818.6316.6318.3418.34111.38K
Aug 20, 202616.8517.0016.4616.8616.8666.02K
Aug 19, 202616.8217.5716.1416.6516.65113.18K
Aug 18, 202616.4617.6216.1217.0117.0164.37K
Aug 17, 202617.6817.6815.9916.2916.29125.31K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.