NYSE:DAO | Historical Stock Price | Youdao, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-10-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.87$5.01$8.75$15.29$26.71$46.652019-10-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.53$26.53138,100——
2020-12-30$27.86$27.86373,200——
2020-12-29$25.76$25.76263,900——
2020-12-28$25.54$25.54343,900——
2020-12-24$27.09$27.09177,700——
2020-12-23$26.72$26.72333,600——
2020-12-22$25.84$25.84422,300——
2020-12-21$25.80$25.80232,800——
2020-12-18$26.46$26.46396,000——
2020-12-17$26.67$26.67275,600——
2020-12-16$26.13$26.13299,500——
2020-12-15$25.76$25.76316,100——
2020-12-14$26.88$26.88277,600——
2020-12-11$26.64$26.64335,700——
2020-12-10$27.42$27.42350,800——
2020-12-09$27.26$27.26482,800——
2020-12-08$27.91$27.91567,900——
2020-12-07$28.41$28.41398,900——
2020-12-04$28.25$28.25380,400——
2020-12-03$28.74$28.74367,600——
2020-12-02$28.65$28.65280,300——
2020-12-01$28.51$28.51669,700——
2020-11-30$29.76$29.76264,800——
2020-11-27$31.38$31.38336,400——
2020-11-25$29.98$29.98485,100——
2020-11-24$32.01$32.01572,100——
2020-11-23$30.69$30.69689,600——
2020-11-20$31.47$31.47826,000——
2020-11-19$29.91$29.911,786,000——
2020-11-18$25.15$25.15469,900——
2020-11-17$26.29$26.29593,500——
2020-11-16$27.14$27.14387,800——
2020-11-13$26.47$26.47452,100——
2020-11-12$24.76$24.76545,200——
2020-11-11$24.63$24.63790,000——
2020-11-10$24.15$24.151,095,900——
2020-11-09$28.03$28.03413,400——
2020-11-06$28.72$28.72384,900——
2020-11-05$29.82$29.82647,800——
2020-11-04$27.12$27.12653,000——
2020-11-03$26.58$26.58512,900——
2020-11-02$26.59$26.59295,900——
2020-10-30$25.19$25.19385,800——
2020-10-29$26.09$26.09441,900——
2020-10-28$25.72$25.72334,600——
2020-10-27$25.34$25.34477,300——
2020-10-26$26.44$26.44370,200——
2020-10-23$26.50$26.50546,200——
2020-10-22$26.45$26.45937,400——
2020-10-21$28.43$28.431,011,900——
2020-10-20$32.48$32.48342,100——
2020-10-19$29.66$29.66340,800——
2020-10-16$30.55$30.55329,500——
2020-10-15$31.01$31.01460,600——
2020-10-14$32.27$32.27615,200——
2020-10-13$31.01$31.01316,900——
2020-10-12$30.39$30.39506,000——
2020-10-09$31.09$31.09396,700——
2020-10-08$29.00$29.00195,000——
2020-10-07$28.98$28.98290,300——
2020-10-06$28.65$28.65483,200——
2020-10-05$26.85$26.85160,600——
2020-10-02$26.77$26.77264,500——
2020-10-01$27.16$27.16324,300——
2020-09-30$25.84$25.84380,200——
2020-09-29$25.69$25.69316,200——
2020-09-28$25.69$25.69461,700——
2020-09-25$26.60$26.60514,700——
2020-09-24$28.19$28.19341,600——
2020-09-23$28.14$28.141,244,900——
2020-09-22$27.74$27.74453,700——
2020-09-21$26.16$26.16467,600——
2020-09-18$26.79$26.79535,300——
2020-09-17$27.68$27.681,004,800——
2020-09-16$25.98$25.981,349,600——
2020-09-15$26.59$26.591,122,200——
2020-09-14$23.36$23.36368,900——
2020-09-11$23.48$23.48414,000——
2020-09-10$23.73$23.73503,700——
2020-09-09$26.22$26.22645,500——
2020-09-08$25.21$25.21762,200——
2020-09-04$26.46$26.46870,800——
2020-09-03$25.99$25.991,305,300——
2020-09-02$27.63$27.631,712,600——
2020-09-01$32.24$32.241,202,200——
2020-08-31$29.74$29.74690,900——
2020-08-28$30.45$30.45366,200——
2020-08-27$31.34$31.34529,900——
2020-08-26$31.78$31.78424,400——
2020-08-25$33.28$33.28363,600——
2020-08-24$33.02$33.02525,600——
2020-08-21$33.90$33.901,276,300——
2020-08-20$36.30$36.30372,400——
2020-08-19$37.28$37.28327,100——
2020-08-18$36.91$36.91473,100——
2020-08-17$36.02$36.02286,400——
2020-08-14$35.92$35.92457,000——
2020-08-13$38.60$38.60726,000——
2020-08-12$41.20$41.20191,200——
2020-08-11$40.19$40.19354,900——
2020-08-10$41.35$41.35526,700——
2020-08-07$43.30$43.30589,300——
2020-08-06$45.01$45.01469,400——
2020-08-05$44.43$44.43393,700——
2020-08-04$44.93$44.93290,000——
2020-08-03$46.01$46.01379,900——
2020-07-31$42.31$42.31311,700——
2020-07-30$40.59$40.59212,000——
2020-07-29$39.55$39.55252,700——
2020-07-28$40.67$40.67410,900——
2020-07-27$38.43$38.43624,200——
2020-07-24$36.36$36.36148,700——
2020-07-23$37.20$37.20208,600——
2020-07-22$38.48$38.48216,800——
2020-07-21$41.97$41.97281,600——
2020-07-20$37.95$37.95120,300——
2020-07-17$37.08$37.08213,100——
2020-07-16$36.68$36.68261,200——
2020-07-15$38.70$38.70138,200——
2020-07-14$38.00$38.00200,900——
2020-07-13$39.20$39.20307,400——
2020-07-10$39.69$39.6995,700——
2020-07-09$39.00$39.00266,800——
2020-07-08$38.42$38.42335,200——
2020-07-07$36.38$36.38135,300——
2020-07-06$37.81$37.81372,800——
2020-07-02$35.54$35.54264,700——
2020-07-01$35.92$35.92265,400——
2020-06-30$37.50$37.50219,000——
2020-06-29$37.09$37.09267,300——
2020-06-26$36.00$36.00135,900——
2020-06-25$36.00$36.0099,600——
2020-06-24$35.86$35.86261,400——
2020-06-23$37.00$37.00684,100——
2020-06-22$34.50$34.50278,500——
2020-06-19$34.70$34.70247,000——
2020-06-18$34.59$34.59231,100——
2020-06-17$35.73$35.73725,800——
2020-06-16$31.32$31.32771,200——
2020-06-15$30.00$30.001,032,800——
2020-06-12$26.22$26.22851,400——
2020-06-11$25.98$25.98464,800——
2020-06-10$26.09$26.09186,400——
2020-06-09$25.65$25.65233,800——
2020-06-08$26.08$26.08202,400——
2020-06-05$26.44$26.44633,500——
2020-06-04$25.00$25.00258,400——
2020-06-03$24.98$24.98718,000——
2020-06-02$23.73$23.73221,700——
2020-06-01$23.35$23.35233,100——
2020-05-29$22.47$22.47253,100——
2020-05-28$22.07$22.07177,100——
2020-05-27$22.83$22.83190,100——
2020-05-26$24.04$24.04229,000——
2020-05-22$24.48$24.48919,400——
2020-05-21$24.06$24.06224,700——
2020-05-20$24.75$24.75537,900——
2020-05-19$26.37$26.37321,000——
2020-05-18$23.63$23.63219,000——
2020-05-15$23.41$23.41179,700——
2020-05-14$22.90$22.90144,200——
2020-05-13$22.80$22.8067,000——
2020-05-12$24.09$24.09103,500——
2020-05-11$22.99$22.99113,200——
2020-05-08$21.33$21.3364,800——
2020-05-07$20.91$20.9124,200——
2020-05-06$20.42$20.4234,200——
2020-05-05$20.97$20.9746,800——
2020-05-04$20.44$20.4436,500——
2020-05-01$19.55$19.5538,900——
2020-04-30$20.77$20.7752,400——
2020-04-29$21.12$21.1264,000——
2020-04-28$20.33$20.3317,200——
2020-04-27$20.49$20.4935,000——
2020-04-24$19.38$19.3848,300——
2020-04-23$19.69$19.6965,600——
2020-04-22$20.50$20.5023,700——
2020-04-21$20.30$20.3052,300——
2020-04-20$19.38$19.3845,500——
2020-04-17$20.06$20.0634,100——
2020-04-16$20.65$20.6551,000——
2020-04-15$19.80$19.8026,100——
2020-04-14$19.53$19.5363,600——
2020-04-13$20.00$20.0033,800——
2020-04-09$19.57$19.5736,900——
2020-04-08$18.89$18.8964,200——
2020-04-07$20.21$20.2132,100——
2020-04-06$20.54$20.5445,600——
2020-04-03$20.45$20.4567,900——
2020-04-02$19.37$19.3784,600——
2020-04-01$20.70$20.7075,800——
2020-03-31$21.04$21.04106,400——
2020-03-30$18.43$18.4367,400——
2020-03-27$18.36$18.3644,900——
2020-03-26$19.13$19.1358,000——
2020-03-25$19.16$19.1660,400——
2020-03-24$18.70$18.7067,500——
2020-03-23$16.61$16.6151,500——
2020-03-20$16.94$16.94100,800——
2020-03-19$16.57$16.57112,500——
2020-03-18$15.34$15.34138,200——
2020-03-17$17.21$17.21129,100——
2020-03-16$17.65$17.65167,600——
2020-03-13$19.69$19.69109,900——
2020-03-12$19.27$19.27195,800——
2020-03-11$21.10$21.10154,100——
2020-03-10$22.11$22.11121,300——
2020-03-09$22.35$22.35177,400——
2020-03-06$23.00$23.0062,600——
2020-03-05$23.19$23.19110,700——
2020-03-04$23.36$23.3688,100——
2020-03-03$22.98$22.98156,200——
2020-03-02$23.42$23.42211,200——
2020-02-28$24.85$24.85353,300——
2020-02-27$25.00$25.00671,300——
2020-02-26$26.04$26.04322,800——
2020-02-25$25.22$25.22599,800——
2020-02-24$25.36$25.36566,600——
2020-02-21$23.84$23.84123,400——
2020-02-20$25.05$25.05543,800——
2020-02-19$25.40$25.40839,000——
2020-02-18$22.22$22.22276,900——
2020-02-14$23.10$23.10270,800——
2020-02-13$23.11$23.11177,700——
2020-02-12$24.00$24.00630,000——
2020-02-11$21.50$21.501,637,600——
2020-02-10$29.50$29.501,895,200——
2020-02-07$21.15$21.151,399,400——
2020-02-06$16.38$16.3859,500——
2020-02-05$16.21$16.2175,600——
2020-02-04$16.00$16.0066,700——
2020-02-03$15.90$15.9022,500——
2020-01-31$15.77$15.7720,500——
2020-01-30$15.71$15.7136,800——
2020-01-29$16.02$16.0222,700——
2020-01-28$16.13$16.1317,200——
2020-01-27$16.14$16.1419,900——
2020-01-24$16.10$16.1023,600——
2020-01-23$15.68$15.6822,700——
2020-01-22$16.06$16.0634,300——
2020-01-21$16.00$16.0050,900——
2020-01-17$16.10$16.1059,200——
2020-01-16$16.15$16.158,100——
2020-01-15$15.87$15.8774,400——
2020-01-14$16.00$16.0088,600——
2020-01-13$16.50$16.50112,400——
2020-01-10$15.85$15.8548,600——
2020-01-09$15.88$15.8857,400——
2020-01-08$15.72$15.7258,300——
2020-01-07$15.93$15.93154,700——
2020-01-06$14.92$14.9245,500——
2020-01-03$14.35$14.3526,500——
2020-01-02$15.00$15.00103,500——