Youdao Stock Price History
NYSE: DAOReal EstateOther Consumer ServicesUSD
17.40+1.09 (+6.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DAO price history at a glance
The price history for Youdao (DAO) on this page begins on October 21, 2019, when the stock closed at $12.50; it most recently closed at $17.40 on October 5, 2026. The highest price in this record is $47.70, reached on August 3, 2020; the latest close is 63.5% below that peak. Across the 6 complete calendar years in the table, DAO finished higher in 3 and lower in 3. Its best year was 2020 (+84.9%) and its worst was 2022 (-56.9%).
Over roughly 7 years the share price changed +39.2%, a 4.9% compound annual price return (excluding dividends). In the last 12 months alone, DAO has gained 62.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $47.70
- Date of high
- Aug 3, 2020
- Low since 2019
- $2.86
- Date of low
- Jul 29, 2024
- 52-week high
- $18.94
- 52-week low
- $8.38
- IPO year
- 2019
- Last close
- $17.40
DAO returns
1 week
+14.85%
1 month
+19.18%
3 months
+29.18%
6 months
+79.01%
Year to date
+72.62%
1 year
+62.31%
3 years
+341.62%
5 years
+45.85%
DAO price return, excluding dividends.
DAO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.40 | +55.08% |
| 2025 | 11.22 | +58.47% |
| 2024 | 7.08 | +79.70% |
| 2023 | 3.94 | -26.77% |
| 2022 | 5.38 | -56.89% |
| 2021 | 12.48 | -52.96% |
| 2020 | 26.53 | +84.88% |
| 2019* | 14.35 | +14.80% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
DAO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.54 | 17.92 | 16.68 | 17.40 | +6.68% | |
| 16.38 | 16.86 | 16.25 | 16.31 | -3.32% | |
| 15.81 | 16.92 | 15.81 | 16.87 | +7.93% | |
| 15.20 | 15.70 | 15.15 | 15.63 | +3.17% | |
| 15.45 | 15.45 | 15.05 | 15.15 | 0.00% | |
| 16.00 | 16.00 | 14.89 | 15.15 | 0.00% | |
| 14.57 | 15.65 | 14.57 | 15.15 | +3.41% | |
| 14.59 | 14.69 | 14.50 | 14.65 | +0.48% | |
| 14.75 | 14.86 | 14.44 | 14.58 | -0.82% | |
| 14.66 | 15.15 | 14.50 | 14.70 | +0.96% | |
| 14.32 | 14.75 | 14.21 | 14.56 | -0.41% | |
| 14.34 | 15.00 | 14.32 | 14.62 | -0.81% | |
| 14.60 | 14.80 | 14.55 | 14.74 | +1.31% | |
| 14.76 | 14.76 | 14.22 | 14.55 | -0.75% | |
| 14.39 | 14.71 | 14.34 | 14.66 | +2.45% | |
| 14.77 | 14.77 | 14.12 | 14.31 | -2.32% | |
| 14.16 | 14.73 | 13.94 | 14.65 | +3.61% | |
| 14.48 | 14.96 | 13.98 | 14.14 | -2.68% | |
| 14.38 | 14.68 | 13.29 | 14.53 | +0.83% | |
| 14.63 | 14.70 | 14.28 | 14.41 | -2.77% | |
| 14.60 | 15.36 | 14.60 | 14.82 | +1.51% | |
| 14.83 | 14.83 | 14.25 | 14.60 | -1.75% | |
| 14.76 | 15.43 | 14.67 | 14.86 | +0.47% | |
| 15.48 | 15.48 | 14.59 | 14.79 | -5.19% | |
| 14.90 | 15.73 | 14.79 | 15.60 | +4.77% | |
| 16.28 | 16.40 | 14.54 | 14.89 | -9.15% | |
| 16.34 | 16.95 | 15.60 | 16.39 | 0.00% | |
| 16.90 | 17.07 | 16.27 | 16.39 | -1.56% | |
| 16.29 | 16.98 | 16.28 | 16.65 | +1.28% | |
| 16.75 | 16.96 | 16.20 | 16.44 | -2.08% | |
| 16.48 | 16.84 | 16.21 | 16.79 | +2.88% | |
| 16.77 | 17.07 | 16.16 | 16.32 | -2.39% | |
| 18.30 | 18.30 | 16.60 | 16.72 | -8.83% | |
| 16.88 | 18.63 | 16.63 | 18.34 | +8.78% | |
| 16.85 | 17.00 | 16.46 | 16.86 | +1.26% | |
| 16.82 | 17.58 | 16.14 | 16.65 | -2.12% | |
| 16.46 | 17.62 | 16.12 | 17.01 | +4.42% | |
| 17.68 | 17.68 | 15.99 | 16.29 | -9.25% | |
| 17.29 | 18.28 | 17.06 | 17.95 | +2.81% | |
| 18.39 | 18.85 | 17.16 | 17.46 | -5.37% | |
| 18.34 | 18.94 | 18.29 | 18.45 | +0.49% | |
| 18.20 | 18.44 | 17.60 | 18.36 | +1.32% | |
| 18.47 | 18.50 | 17.70 | 18.12 | -0.11% | |
| 17.79 | 18.46 | 17.60 | 18.14 | +3.42% | |
| 16.99 | 17.69 | 16.99 | 17.54 | +1.74% | |
| 16.73 | 17.60 | 16.19 | 17.24 | +3.11% | |
| 16.13 | 16.92 | 16.13 | 16.72 | +2.77% | |
| 17.00 | 17.00 | 15.20 | 16.27 | -3.15% | |
| 16.10 | 17.27 | 15.96 | 16.80 | +2.63% | |
| 15.85 | 16.49 | 15.31 | 16.37 | +4.47% | |
| 16.00 | 16.12 | 15.59 | 15.67 | -1.94% | |
| 16.10 | 16.10 | 15.78 | 15.98 | +0.76% | |
| 15.51 | 16.00 | 15.50 | 15.86 | +3.26% | |
| 14.91 | 15.74 | 14.52 | 15.36 | +4.85% | |
| 14.82 | 15.14 | 14.43 | 14.65 | -0.48% | |
| 14.92 | 15.65 | 14.67 | 14.72 | -2.39% | |
| 15.40 | 15.65 | 14.75 | 15.08 | -1.89% | |
| 14.60 | 15.65 | 14.60 | 15.37 | +5.64% | |
| 14.28 | 15.36 | 13.47 | 14.55 | +2.68% | |
| 15.00 | 15.00 | 14.04 | 14.17 | -2.14% | |
| 14.01 | 14.88 | 14.01 | 14.48 | +3.80% | |
| 13.81 | 14.50 | 13.40 | 13.95 | +1.31% | |
| 13.43 | 14.34 | 13.43 | 13.77 | +2.23% | |
| 14.30 | 14.45 | 13.33 | 13.47 | -4.94% | |
| 14.10 | 14.93 | 13.83 | 14.17 | +0.64% | |
| 12.78 | 14.48 | 12.63 | 14.08 | +7.89% | |
| 12.50 | 13.45 | 12.50 | 13.05 | +3.16% | |
| 12.73 | 12.99 | 12.19 | 12.65 | +0.48% | |
| 11.55 | 12.74 | 11.55 | 12.59 | +4.92% | |
| 12.29 | 12.41 | 11.95 | 12.00 | -2.44% | |
| 11.95 | 12.30 | 11.36 | 12.30 | +3.10% | |
| 11.22 | 12.00 | 10.99 | 11.93 | +7.28% | |
| 10.91 | 11.71 | 10.59 | 11.12 | +0.82% | |
| 10.82 | 11.21 | 10.46 | 11.03 | +2.80% | |
| 11.65 | 11.99 | 10.60 | 10.73 | -8.91% | |
| 11.10 | 12.00 | 11.10 | 11.78 | +6.03% | |
| 11.67 | 12.17 | 11.01 | 11.11 | -7.80% | |
| 11.75 | 12.25 | 11.20 | 12.05 | +4.24% | |
| 11.43 | 11.98 | 11.39 | 11.56 | -0.69% | |
| 11.71 | 12.04 | 11.48 | 11.64 | -1.61% | |
| 11.45 | 12.10 | 11.00 | 11.83 | +3.77% | |
| 11.61 | 12.14 | 11.36 | 11.40 | -1.81% | |
| 11.91 | 11.97 | 10.96 | 11.61 | -1.28% | |
| 11.65 | 12.30 | 11.65 | 11.76 | -0.68% | |
| 11.78 | 12.30 | 11.78 | 11.84 | +0.68% | |
| 11.60 | 12.28 | 11.36 | 11.76 | +0.86% | |
| 11.50 | 11.95 | 11.42 | 11.66 | +1.04% | |
| 11.22 | 12.00 | 11.18 | 11.54 | +1.41% | |
| 11.45 | 11.91 | 11.15 | 11.38 | -1.64% | |
| 12.29 | 12.29 | 11.48 | 11.57 | -5.40% | |
| 11.74 | 12.58 | 11.18 | 12.23 | +2.34% | |
| 11.49 | 12.24 | 11.14 | 11.95 | +2.66% | |
| 11.75 | 12.50 | 10.60 | 11.64 | -2.10% | |
| 11.14 | 11.99 | 10.60 | 11.89 | +6.73% | |
| 12.40 | 12.57 | 11.02 | 11.14 | -14.04% | |
| 10.76 | 13.10 | 9.90 | 12.96 | +12.31% | |
| 12.39 | 12.39 | 10.78 | 11.54 | -6.94% | |
| 12.13 | 12.90 | 12.13 | 12.40 | +3.33% | |
| 11.67 | 12.29 | 11.67 | 12.00 | +1.27% | |
| 11.87 | 12.37 | 11.34 | 11.85 | -1.25% | |
| 12.11 | 12.38 | 11.34 | 12.00 | -2.99% | |
| 12.25 | 12.85 | 12.13 | 12.37 | -0.40% | |
| 12.22 | 12.60 | 11.76 | 12.42 | +1.39% | |
| 12.24 | 12.95 | 12.14 | 12.25 | +0.74% | |
| 12.56 | 13.04 | 12.03 | 12.16 | -2.09% | |
| 12.01 | 12.90 | 12.01 | 12.42 | +3.50% | |
| 11.72 | 12.50 | 11.65 | 12.00 | +3.45% | |
| 11.14 | 12.33 | 11.14 | 11.60 | +3.20% | |
| 11.29 | 11.83 | 10.70 | 11.24 | +0.54% | |
| 10.88 | 11.81 | 10.66 | 11.18 | +4.00% | |
| 11.63 | 11.64 | 10.73 | 10.75 | -8.43% | |
| 11.46 | 12.10 | 10.56 | 11.74 | +2.09% | |
| 11.00 | 11.98 | 10.35 | 11.50 | +2.86% | |
| 10.94 | 11.38 | 10.35 | 11.18 | +1.82% | |
| 10.84 | 11.37 | 10.51 | 10.98 | +0.27% | |
| 10.58 | 11.17 | 10.32 | 10.95 | +4.58% | |
| 10.58 | 10.58 | 10.06 | 10.47 | -2.06% | |
| 10.55 | 10.94 | 10.41 | 10.69 | +2.00% | |
| 10.66 | 10.87 | 10.40 | 10.48 | -2.69% | |
| 10.64 | 10.98 | 10.52 | 10.77 | +0.56% | |
| 10.77 | 11.24 | 10.63 | 10.71 | +0.47% | |
| 9.65 | 10.98 | 9.65 | 10.66 | +9.90% | |
| 9.88 | 10.10 | 9.66 | 9.70 | -1.22% | |
| 9.68 | 9.98 | 9.62 | 9.82 | +1.97% | |
| 9.74 | 9.78 | 9.37 | 9.63 | -0.93% | |
| 9.91 | 10.23 | 9.71 | 9.72 | -2.80% | |
| 9.79 | 10.24 | 9.77 | 10.00 | +2.35% | |
| 9.80 | 10.27 | 9.68 | 9.77 | +2.09% | |
| 9.75 | 9.87 | 9.38 | 9.57 | -1.95% | |
| 9.55 | 10.11 | 9.39 | 9.76 | +3.72% | |
| 9.55 | 10.06 | 9.34 | 9.41 | -1.88% | |
| 9.92 | 10.00 | 9.36 | 9.59 | -2.44% | |
| 9.90 | 10.08 | 9.40 | 9.83 | -0.41% | |
| 9.93 | 10.33 | 9.83 | 9.87 | -0.80% | |
| 10.09 | 10.29 | 9.90 | 9.95 | -1.68% | |
| 10.24 | 10.50 | 10.11 | 10.12 | -1.84% | |
| 10.28 | 10.50 | 10.10 | 10.31 | +1.68% | |
| 10.01 | 10.50 | 10.01 | 10.14 | -0.10% | |
| 10.25 | 10.50 | 10.08 | 10.15 | -0.98% | |
| 10.28 | 10.46 | 10.05 | 10.25 | -0.68% | |
| 10.08 | 10.50 | 9.97 | 10.32 | +1.98% | |
| 10.38 | 10.44 | 10.12 | 10.12 | -2.13% | |
| 10.20 | 10.50 | 9.97 | 10.34 | +0.78% | |
| 10.24 | 10.40 | 9.97 | 10.26 | +2.40% | |
| 9.76 | 10.15 | 9.71 | 10.02 | +3.19% | |
| 9.97 | 10.07 | 9.71 | 9.71 | -3.77% | |
| 10.15 | 10.17 | 9.91 | 10.09 | -0.59% | |
| 10.35 | 10.49 | 10.08 | 10.15 | -0.59% | |
| 9.76 | 10.34 | 9.67 | 10.21 | +1.09% | |
| 9.91 | 10.18 | 9.75 | 10.10 | +0.30% | |
| 10.12 | 10.30 | 9.69 | 10.07 | -1.85% | |
| 10.42 | 10.56 | 10.04 | 10.26 | +0.59% | |
| 10.23 | 10.49 | 9.83 | 10.20 | -4.23% | |
| 10.48 | 10.73 | 10.25 | 10.65 | -0.65% | |
| 10.25 | 10.89 | 10.25 | 10.72 | +2.39% | |
| 10.20 | 10.62 | 9.79 | 10.47 | +2.55% | |
| 10.27 | 10.51 | 9.80 | 10.21 | -0.49% | |
| 9.61 | 10.42 | 9.45 | 10.26 | +5.34% | |
| 10.21 | 10.34 | 9.56 | 9.74 | -4.32% | |
| 9.24 | 10.40 | 9.24 | 10.18 | +10.17% | |
| 9.23 | 9.39 | 8.99 | 9.24 | +0.65% | |
| 9.26 | 9.63 | 9.13 | 9.18 | -1.40% | |
| 9.17 | 9.85 | 9.13 | 9.31 | +0.32% | |
| 9.04 | 9.55 | 8.86 | 9.28 | +2.54% | |
| 9.85 | 10.00 | 8.90 | 9.05 | -4.54% | |
| 9.80 | 10.22 | 9.34 | 9.48 | -3.56% | |
| 9.71 | 10.03 | 9.54 | 9.83 | +1.13% | |
| 9.85 | 9.98 | 9.64 | 9.72 | -1.72% | |
| 9.25 | 9.98 | 9.25 | 9.89 | +3.56% | |
| 9.80 | 9.97 | 9.54 | 9.55 | -3.24% | |
| 9.81 | 10.07 | 9.77 | 9.87 | -0.80% | |
| 10.00 | 10.05 | 9.81 | 9.95 | -2.07% | |
| 10.36 | 10.77 | 10.15 | 10.16 | -2.31% | |
| 10.55 | 10.85 | 10.38 | 10.40 | -1.33% | |
| 10.82 | 10.95 | 10.30 | 10.54 | -2.32% | |
| 11.33 | 11.58 | 10.59 | 10.79 | -4.68% | |
| 10.89 | 11.52 | 10.89 | 11.32 | +4.24% | |
| 11.39 | 11.58 | 10.75 | 10.86 | -4.65% | |
| 10.82 | 11.61 | 10.74 | 11.39 | +4.78% | |
| 11.32 | 11.35 | 10.58 | 10.87 | -3.55% | |
| 11.56 | 11.81 | 11.17 | 11.27 | -1.49% | |
| 11.90 | 11.99 | 11.10 | 11.44 | -4.75% | |
| 12.52 | 12.57 | 11.77 | 12.01 | -3.69% | |
| 12.84 | 12.96 | 12.19 | 12.47 | -2.65% | |
| 12.59 | 12.88 | 12.20 | 12.81 | +0.63% | |
| 12.45 | 12.93 | 12.32 | 12.73 | +0.95% | |
| 11.80 | 12.74 | 11.80 | 12.61 | +6.96% | |
| 12.09 | 12.37 | 11.68 | 11.79 | -3.20% | |
| 11.40 | 12.41 | 11.35 | 12.18 | +6.75% | |
| 10.78 | 11.50 | 10.78 | 11.41 | +4.97% | |
| 11.39 | 11.39 | 10.72 | 10.87 | -4.57% | |
| 11.22 | 11.49 | 10.91 | 11.39 | +1.52% | |
| 10.08 | 11.30 | 10.08 | 11.22 | +11.31% | |
| 9.64 | 10.20 | 9.52 | 10.08 | +4.56% | |
| 9.31 | 9.79 | 9.31 | 9.64 | +3.54% | |
| 9.40 | 9.50 | 9.30 | 9.31 | -1.79% | |
| 9.21 | 9.58 | 9.17 | 9.48 | +3.16% | |
| 9.07 | 9.25 | 9.05 | 9.19 | +1.66% | |
| 9.14 | 9.25 | 9.01 | 9.04 | -1.09% | |
| 8.98 | 9.20 | 8.98 | 9.14 | +1.78% | |
| 8.87 | 9.24 | 8.87 | 8.98 | +0.79% | |
| 8.57 | 9.06 | 8.51 | 8.91 | +5.69% | |
| 8.73 | 9.09 | 8.38 | 8.43 | -3.44% | |
| 8.75 | 9.03 | 8.58 | 8.73 | -1.69% | |
| 9.09 | 9.24 | 8.79 | 8.88 | -1.55% | |
| 9.00 | 9.16 | 8.84 | 9.02 | +1.58% | |
| 9.06 | 9.19 | 8.81 | 8.88 | -2.63% | |
| 9.25 | 9.45 | 9.11 | 9.12 | -1.51% | |
| 9.39 | 9.49 | 9.16 | 9.26 | -0.86% | |
| 9.46 | 9.61 | 9.19 | 9.34 | -1.68% | |
| 9.61 | 9.83 | 9.46 | 9.50 | -1.35% | |
| 9.80 | 9.90 | 9.61 | 9.63 | -2.13% | |
| 9.63 | 9.88 | 9.50 | 9.84 | +2.82% | |
| 9.53 | 9.68 | 9.46 | 9.57 | +0.10% | |
| 9.97 | 10.04 | 9.38 | 9.56 | -5.06% | |
| 9.19 | 10.16 | 9.15 | 10.07 | +10.66% | |
| 9.34 | 9.56 | 9.08 | 9.10 | -2.99% | |
| 9.43 | 9.62 | 9.11 | 9.38 | +0.64% | |
| 9.51 | 9.59 | 9.12 | 9.32 | -2.92% | |
| 9.06 | 9.76 | 8.70 | 9.60 | +7.14% | |
| 9.20 | 9.94 | 8.87 | 8.96 | -8.10% | |
| 9.54 | 9.88 | 9.31 | 9.75 | +0.62% | |
| 9.24 | 9.97 | 8.97 | 9.69 | +4.98% | |
| 9.34 | 9.85 | 9.00 | 9.23 | -0.43% | |
| 9.89 | 9.93 | 9.25 | 9.27 | -6.65% | |
| 10.39 | 10.60 | 9.79 | 9.93 | -5.25% | |
| 10.68 | 10.80 | 10.46 | 10.48 | -2.51% | |
| 10.65 | 11.00 | 10.29 | 10.75 | +1.42% | |
| 10.58 | 10.89 | 10.28 | 10.60 | +1.63% | |
| 10.58 | 10.75 | 10.32 | 10.43 | -3.25% | |
| 10.48 | 10.98 | 10.48 | 10.78 | +2.67% | |
| 10.42 | 10.77 | 10.23 | 10.50 | +0.96% | |
| 10.56 | 10.72 | 10.09 | 10.40 | -1.52% | |
| 10.60 | 10.80 | 10.52 | 10.56 | +0.67% | |
| 10.60 | 10.76 | 10.37 | 10.49 | -1.96% | |
| 10.87 | 11.18 | 10.58 | 10.70 | -1.83% | |
| 10.84 | 11.20 | 10.67 | 10.90 | +0.74% | |
| 11.09 | 11.19 | 10.72 | 10.82 | -2.70% | |
| 11.13 | 11.30 | 10.99 | 11.12 | +1.37% | |
| 10.76 | 11.22 | 10.37 | 10.97 | +3.10% | |
| 10.78 | 10.80 | 10.53 | 10.64 | -1.75% | |
| 10.91 | 11.28 | 10.55 | 10.83 | -0.55% | |
| 11.23 | 11.37 | 10.69 | 10.89 | -2.68% | |
| 10.89 | 11.35 | 10.83 | 11.19 | +1.73% | |
| 11.27 | 11.48 | 10.96 | 11.00 | -3.34% | |
| 11.28 | 11.48 | 10.86 | 11.38 | +1.52% | |
| 11.38 | 11.50 | 11.15 | 11.21 | -1.15% | |
| 10.86 | 11.46 | 10.74 | 11.34 | +3.00% | |
| 10.85 | 11.23 | 10.60 | 11.01 | +2.71% | |
| 10.78 | 11.48 | 10.42 | 10.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DAO chart for longer ranges.