Yiren Digital Stock Price History
NYSE: YRDFinanceFinance: Consumer ServicesUSD
1.00-0.01 (-0.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YRD price history at a glance
The price history for Yiren Digital (YRD) on this page begins on December 14, 2015, when the stock closed at $9.10; it most recently closed at $1.00 on October 5, 2026. The highest price in this record is $53.50, reached on October 16, 2017; the latest close is 98.1% below that peak. Across the 10 complete calendar years in the table, YRD finished higher in 4 and lower in 6. Its best year was 2023 (+127.7%) and its worst was 2018 (-74.4%).
Over roughly 11 years the share price changed -89.0%, a -18.5% compound annual price return (excluding dividends). In the last 12 months alone, YRD has lost 84.5%. 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 2015
- $53.50
- Date of high
- Oct 16, 2017
- Low since 2015
- $0.67
- Date of low
- Aug 29, 2022
- 52-week high
- $6.35
- 52-week low
- $0.82
- IPO year
- 2015
- Last close
- $1.01
YRD returns
1 week
+10.26%
1 month
+4.77%
3 months
-19.84%
6 months
-42.29%
Year to date
-72.70%
1 year
-84.49%
3 years
-56.47%
5 years
-68.83%
YRD price return, excluding dividends.
YRD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.00 | -73.89% |
| 2025 | 3.83 | -23.86% |
| 2024 | 5.03 | +61.22% |
| 2023 | 3.12 | +127.74% |
| 2022 | 1.37 | -52.10% |
| 2021 | 2.86 | -14.37% |
| 2020 | 3.34 | -43.87% |
| 2019 | 5.95 | -47.16% |
| 2018 | 11.26 | -74.39% |
| 2017 | 43.97 | +112.21% |
| 2016 | 20.72 | +119.26% |
| 2015* | 9.45 | +3.85% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
YRD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.01 | 1.02 | 1.00 | 1.01 | +3.06% | |
| 0.944 | 0.99 | 0.93 | 0.98 | +3.38% | |
| 0.943 | 0.99 | 0.931 | 0.948 | -0.94% | |
| 0.922 | 0.988 | 0.92 | 0.957 | +4.48% | |
| 0.951 | 0.972 | 0.91 | 0.916 | -3.58% | |
| 0.96 | 1.00 | 0.93 | 0.95 | -4.90% | |
| 0.95 | 1.00 | 0.93 | 0.999 | +2.36% | |
| 0.99 | 1.00 | 0.97 | 0.976 | -1.51% | |
| 1.00 | 1.00 | 0.98 | 0.991 | +0.71% | |
| 1.00 | 1.00 | 0.96 | 0.984 | -1.60% | |
| 0.99 | 1.03 | 0.988 | 1.00 | -0.99% | |
| 0.99 | 1.01 | 0.99 | 1.01 | +3.06% | |
| 0.95 | 1.00 | 0.95 | 0.98 | -0.31% | |
| 0.98 | 0.99 | 0.96 | 0.983 | -2.67% | |
| 1.00 | 1.05 | 0.99 | 1.01 | +3.06% | |
| 0.99 | 1.03 | 0.97 | 0.98 | -2.97% | |
| 0.964 | 1.01 | 0.964 | 1.01 | +1.00% | |
| 0.982 | 1.02 | 0.96 | 1.00 | -0.99% | |
| 0.97 | 1.04 | 0.97 | 1.01 | +1.61% | |
| 0.961 | 1.03 | 0.961 | 0.994 | +0.61% | |
| 1.03 | 1.03 | 0.97 | 0.988 | +2.49% | |
| 1.03 | 1.04 | 0.964 | 0.964 | -5.49% | |
| 1.00 | 1.05 | 0.99 | 1.02 | +0.99% | |
| 1.02 | 1.06 | 0.98 | 1.01 | 0.00% | |
| 0.99 | 1.03 | 0.984 | 1.01 | +2.64% | |
| 1.00 | 1.02 | 0.984 | 0.984 | -2.57% | |
| 1.04 | 1.06 | 1.00 | 1.01 | -3.81% | |
| 1.08 | 1.09 | 1.04 | 1.05 | -2.78% | |
| 1.05 | 1.14 | 1.05 | 1.08 | +2.86% | |
| 1.08 | 1.08 | 1.04 | 1.05 | -3.67% | |
| 1.09 | 1.13 | 1.06 | 1.09 | 0.00% | |
| 1.10 | 1.13 | 1.07 | 1.09 | -4.39% | |
| 1.17 | 1.17 | 1.13 | 1.14 | 0.00% | |
| 1.15 | 1.17 | 1.14 | 1.14 | -2.56% | |
| 1.19 | 1.19 | 1.17 | 1.17 | 0.00% | |
| 1.18 | 1.19 | 1.16 | 1.17 | -1.68% | |
| 1.20 | 1.21 | 1.17 | 1.19 | 0.00% | |
| 1.20 | 1.23 | 1.18 | 1.19 | -0.83% | |
| 1.18 | 1.21 | 1.17 | 1.20 | 0.00% | |
| 1.25 | 1.25 | 1.18 | 1.20 | -2.44% | |
| 1.25 | 1.25 | 1.21 | 1.23 | -1.60% | |
| 1.26 | 1.28 | 1.13 | 1.25 | -0.79% | |
| 1.25 | 1.29 | 1.20 | 1.26 | +2.44% | |
| 1.11 | 1.28 | 1.11 | 1.23 | +9.82% | |
| 1.17 | 1.17 | 1.09 | 1.12 | -2.61% | |
| 1.11 | 1.18 | 1.10 | 1.15 | +0.88% | |
| 1.08 | 1.17 | 1.07 | 1.14 | +2.70% | |
| 1.10 | 1.13 | 1.08 | 1.11 | -0.89% | |
| 1.08 | 1.13 | 1.08 | 1.12 | +4.67% | |
| 1.12 | 1.12 | 1.04 | 1.07 | -5.31% | |
| 1.18 | 1.18 | 1.13 | 1.13 | -4.24% | |
| 1.15 | 1.23 | 1.15 | 1.18 | 0.00% | |
| 1.19 | 1.21 | 1.17 | 1.18 | -2.48% | |
| 1.24 | 1.25 | 1.20 | 1.21 | -3.20% | |
| 1.25 | 1.28 | 1.22 | 1.25 | +0.81% | |
| 1.28 | 1.30 | 1.23 | 1.24 | -0.80% | |
| 1.24 | 1.28 | 1.21 | 1.25 | 0.00% | |
| 1.20 | 1.26 | 1.20 | 1.25 | +0.81% | |
| 1.23 | 1.25 | 1.21 | 1.24 | -0.80% | |
| 1.26 | 1.31 | 1.20 | 1.25 | -0.79% | |
| 1.20 | 1.28 | 1.20 | 1.26 | +2.44% | |
| 1.24 | 1.26 | 1.20 | 1.23 | -2.38% | |
| 1.30 | 1.30 | 1.24 | 1.26 | 0.00% | |
| 1.27 | 1.34 | 1.23 | 1.26 | +5.00% | |
| 1.36 | 1.38 | 1.17 | 1.20 | -10.45% | |
| 1.50 | 1.59 | 1.33 | 1.34 | -11.84% | |
| 1.33 | 1.60 | 1.30 | 1.52 | +5.56% | |
| 1.07 | 1.55 | 1.01 | 1.44 | +59.65% | |
| 0.858 | 0.96 | 0.838 | 0.902 | +7.89% | |
| 1.05 | 1.05 | 0.82 | 0.836 | -24.00% | |
| 1.13 | 1.17 | 1.07 | 1.10 | -0.90% | |
| 1.07 | 1.12 | 1.07 | 1.11 | +0.91% | |
| 1.19 | 1.19 | 1.09 | 1.10 | -2.65% | |
| 1.12 | 1.14 | 1.09 | 1.13 | +3.67% | |
| 1.13 | 1.14 | 1.08 | 1.09 | -4.39% | |
| 1.18 | 1.19 | 1.13 | 1.14 | -0.87% | |
| 1.16 | 1.19 | 1.13 | 1.15 | -3.36% | |
| 1.21 | 1.21 | 1.16 | 1.19 | -1.65% | |
| 1.25 | 1.25 | 1.19 | 1.21 | -0.82% | |
| 1.22 | 1.24 | 1.19 | 1.22 | +3.39% | |
| 1.24 | 1.24 | 1.18 | 1.18 | -1.67% | |
| 1.23 | 1.23 | 1.18 | 1.20 | +1.69% | |
| 1.24 | 1.26 | 1.18 | 1.18 | -7.09% | |
| 1.25 | 1.28 | 1.21 | 1.27 | +5.83% | |
| 1.20 | 1.27 | 1.20 | 1.20 | -1.64% | |
| 1.23 | 1.25 | 1.20 | 1.22 | -0.81% | |
| 1.28 | 1.34 | 1.20 | 1.23 | -2.38% | |
| 1.40 | 1.40 | 1.22 | 1.26 | -6.67% | |
| 1.41 | 1.50 | 1.34 | 1.35 | +0.75% | |
| 1.34 | 1.42 | 1.31 | 1.34 | -1.47% | |
| 1.42 | 1.47 | 1.36 | 1.36 | -7.48% | |
| 1.49 | 1.49 | 1.37 | 1.47 | -0.68% | |
| 1.43 | 1.49 | 1.33 | 1.48 | +3.50% | |
| 1.56 | 1.56 | 1.32 | 1.43 | -10.63% | |
| 1.57 | 1.84 | 1.50 | 1.60 | -14.44% | |
| 1.88 | 1.92 | 1.80 | 1.87 | -1.58% | |
| 1.88 | 1.92 | 1.88 | 1.90 | -1.04% | |
| 1.97 | 1.99 | 1.90 | 1.92 | -3.52% | |
| 2.07 | 2.08 | 1.97 | 1.99 | -3.86% | |
| 1.97 | 2.15 | 1.95 | 2.07 | +4.55% | |
| 1.98 | 2.01 | 1.97 | 1.98 | 0.00% | |
| 2.00 | 2.03 | 1.98 | 1.98 | 0.00% | |
| 1.96 | 2.00 | 1.92 | 1.98 | +1.02% | |
| 1.98 | 2.03 | 1.96 | 1.96 | -2.00% | |
| 2.03 | 2.03 | 1.95 | 2.00 | -1.48% | |
| 2.12 | 2.14 | 2.03 | 2.03 | -4.25% | |
| 2.02 | 2.12 | 2.02 | 2.12 | +6.00% | |
| 2.06 | 2.06 | 1.96 | 2.00 | -2.44% | |
| 2.03 | 2.07 | 2.00 | 2.05 | +0.99% | |
| 1.90 | 2.04 | 1.89 | 2.03 | +5.18% | |
| 1.91 | 1.99 | 1.91 | 1.93 | +2.12% | |
| 2.07 | 2.08 | 1.88 | 1.89 | -8.25% | |
| 2.10 | 2.11 | 2.00 | 2.06 | -3.74% | |
| 2.10 | 2.14 | 2.06 | 2.14 | +3.38% | |
| 2.06 | 2.09 | 2.05 | 2.07 | -0.48% | |
| 2.12 | 2.21 | 2.05 | 2.08 | -2.80% | |
| 2.21 | 2.21 | 2.14 | 2.14 | -0.47% | |
| 2.21 | 2.25 | 2.10 | 2.15 | -1.38% | |
| 2.21 | 2.25 | 2.18 | 2.18 | -1.36% | |
| 2.23 | 2.34 | 2.16 | 2.21 | +1.38% | |
| 2.09 | 2.23 | 2.09 | 2.18 | +9.00% | |
| 1.95 | 2.08 | 1.94 | 2.00 | +4.71% | |
| 1.89 | 1.96 | 1.87 | 1.91 | +2.14% | |
| 1.77 | 1.89 | 1.75 | 1.87 | +5.06% | |
| 1.77 | 1.82 | 1.76 | 1.78 | +1.71% | |
| 1.73 | 1.77 | 1.68 | 1.75 | +1.74% | |
| 1.70 | 1.75 | 1.65 | 1.72 | +4.24% | |
| 1.66 | 1.69 | 1.62 | 1.65 | -0.60% | |
| 1.62 | 1.71 | 1.61 | 1.66 | +2.47% | |
| 1.61 | 1.69 | 1.58 | 1.62 | -1.22% | |
| 1.72 | 1.73 | 1.62 | 1.64 | -4.65% | |
| 1.62 | 1.75 | 1.62 | 1.72 | +7.50% | |
| 1.71 | 1.73 | 1.60 | 1.60 | -4.76% | |
| 1.70 | 1.74 | 1.67 | 1.68 | -1.18% | |
| 1.80 | 1.82 | 1.70 | 1.70 | -6.08% | |
| 1.81 | 1.95 | 1.80 | 1.81 | 0.00% | |
| 1.80 | 1.84 | 1.78 | 1.81 | -1.09% | |
| 2.03 | 2.03 | 1.77 | 1.83 | -7.11% | |
| 2.13 | 2.30 | 1.97 | 1.97 | -2.96% | |
| 2.80 | 2.80 | 2.03 | 2.03 | -44.84% | |
| 3.61 | 3.79 | 3.60 | 3.68 | +3.37% | |
| 3.51 | 3.65 | 3.51 | 3.56 | 0.00% | |
| 3.55 | 3.63 | 3.52 | 3.56 | +0.85% | |
| 3.57 | 3.62 | 3.51 | 3.53 | -0.56% | |
| 3.69 | 3.69 | 3.53 | 3.55 | -3.27% | |
| 3.72 | 3.80 | 3.66 | 3.67 | -1.34% | |
| 3.77 | 3.82 | 3.70 | 3.72 | 0.00% | |
| 3.81 | 3.81 | 3.65 | 3.72 | -2.62% | |
| 3.79 | 3.87 | 3.74 | 3.82 | +0.79% | |
| 3.78 | 3.91 | 3.75 | 3.79 | -0.52% | |
| 3.68 | 3.84 | 3.68 | 3.81 | +3.53% | |
| 3.72 | 3.75 | 3.55 | 3.68 | -2.39% | |
| 3.78 | 3.85 | 3.75 | 3.77 | -3.33% | |
| 3.84 | 3.98 | 3.84 | 3.90 | -0.76% | |
| 3.75 | 3.95 | 3.75 | 3.93 | +4.24% | |
| 3.77 | 3.78 | 3.70 | 3.77 | 0.00% | |
| 3.75 | 3.81 | 3.68 | 3.77 | +1.07% | |
| 3.81 | 3.81 | 3.62 | 3.73 | -2.61% | |
| 3.74 | 3.87 | 3.74 | 3.83 | +0.79% | |
| 3.77 | 3.85 | 3.73 | 3.80 | +0.80% | |
| 3.67 | 3.88 | 3.65 | 3.77 | +3.57% | |
| 3.67 | 3.68 | 3.54 | 3.64 | +0.55% | |
| 3.66 | 3.73 | 3.60 | 3.62 | -0.82% | |
| 3.73 | 3.75 | 3.60 | 3.65 | -1.88% | |
| 3.78 | 3.89 | 3.72 | 3.72 | -1.59% | |
| 3.88 | 3.95 | 3.76 | 3.78 | -2.83% | |
| 3.85 | 4.04 | 3.81 | 3.89 | +1.83% | |
| 3.88 | 3.91 | 3.75 | 3.82 | +0.53% | |
| 3.89 | 3.92 | 3.80 | 3.80 | -2.06% | |
| 3.88 | 3.95 | 3.81 | 3.88 | +1.31% | |
| 3.92 | 4.15 | 3.80 | 3.83 | -2.30% | |
| 3.97 | 4.06 | 3.85 | 3.92 | -1.26% | |
| 4.12 | 4.20 | 3.95 | 3.97 | -5.02% | |
| 4.30 | 4.30 | 4.10 | 4.18 | -1.65% | |
| 4.15 | 4.35 | 4.01 | 4.25 | +2.41% | |
| 3.99 | 4.20 | 3.96 | 4.15 | +4.80% | |
| 3.85 | 3.96 | 3.83 | 3.96 | +2.86% | |
| 3.87 | 3.95 | 3.81 | 3.85 | -1.03% | |
| 3.90 | 3.99 | 3.84 | 3.89 | +1.30% | |
| 3.94 | 3.97 | 3.80 | 3.84 | -2.29% | |
| 3.97 | 3.99 | 3.91 | 3.93 | -1.75% | |
| 3.95 | 4.03 | 3.83 | 4.00 | +0.50% | |
| 4.00 | 4.05 | 3.90 | 3.98 | -0.25% | |
| 3.99 | 4.13 | 3.93 | 3.99 | +0.50% | |
| 4.04 | 4.15 | 3.96 | 3.97 | -1.73% | |
| 4.05 | 4.10 | 4.00 | 4.04 | -0.98% | |
| 4.30 | 4.44 | 4.05 | 4.08 | -4.67% | |
| 4.08 | 4.32 | 4.08 | 4.28 | +4.65% | |
| 4.15 | 4.15 | 4.00 | 4.09 | -1.45% | |
| 4.17 | 4.26 | 4.14 | 4.15 | -0.24% | |
| 3.90 | 4.26 | 3.78 | 4.16 | +8.62% | |
| 3.77 | 3.87 | 3.72 | 3.83 | +3.51% | |
| 3.71 | 3.72 | 3.64 | 3.70 | -0.80% | |
| 3.88 | 3.88 | 3.71 | 3.73 | -3.12% | |
| 4.01 | 4.01 | 3.79 | 3.85 | -3.75% | |
| 4.12 | 4.12 | 3.90 | 4.00 | -2.68% | |
| 4.07 | 4.12 | 4.04 | 4.11 | +1.48% | |
| 4.25 | 4.25 | 4.02 | 4.05 | -3.34% | |
| 4.25 | 4.30 | 4.19 | 4.19 | -2.33% | |
| 4.38 | 4.41 | 4.27 | 4.29 | -1.83% | |
| 4.36 | 4.41 | 4.30 | 4.37 | +0.92% | |
| 4.32 | 4.37 | 4.21 | 4.33 | 0.00% | |
| 4.30 | 4.36 | 4.28 | 4.33 | 0.00% | |
| 4.41 | 4.43 | 4.27 | 4.33 | -1.37% | |
| 4.32 | 4.44 | 4.32 | 4.39 | +1.39% | |
| 4.28 | 4.38 | 4.28 | 4.33 | -0.23% | |
| 4.45 | 4.45 | 4.28 | 4.34 | -0.46% | |
| 4.40 | 4.45 | 4.30 | 4.36 | -0.91% | |
| 4.49 | 4.51 | 4.33 | 4.40 | -2.44% | |
| 4.55 | 4.60 | 4.50 | 4.51 | -0.66% | |
| 4.62 | 4.62 | 4.51 | 4.54 | -1.52% | |
| 4.47 | 4.64 | 4.47 | 4.61 | +3.36% | |
| 4.40 | 4.54 | 4.27 | 4.46 | +0.90% | |
| 4.50 | 4.51 | 4.36 | 4.42 | -1.78% | |
| 4.46 | 4.56 | 4.44 | 4.50 | +2.04% | |
| 4.34 | 4.48 | 4.22 | 4.41 | +3.76% | |
| 4.66 | 4.68 | 4.15 | 4.25 | -7.61% | |
| 4.64 | 4.64 | 4.45 | 4.60 | +0.22% | |
| 4.71 | 4.72 | 4.54 | 4.59 | -2.75% | |
| 4.78 | 4.95 | 4.70 | 4.72 | -1.26% | |
| 4.85 | 4.89 | 4.70 | 4.78 | -1.44% | |
| 4.96 | 4.99 | 4.83 | 4.85 | -2.02% | |
| 5.15 | 5.20 | 4.89 | 4.95 | -3.51% | |
| 5.20 | 5.29 | 5.10 | 5.13 | -1.91% | |
| 5.34 | 5.37 | 5.20 | 5.23 | -2.24% | |
| 5.38 | 5.43 | 5.31 | 5.35 | -2.01% | |
| 5.45 | 5.51 | 5.33 | 5.46 | -0.73% | |
| 5.39 | 5.60 | 5.36 | 5.50 | +3.77% | |
| 5.26 | 5.38 | 5.20 | 5.30 | +0.76% | |
| 5.26 | 5.44 | 5.20 | 5.26 | +0.19% | |
| 5.45 | 5.45 | 5.23 | 5.25 | -3.14% | |
| 5.49 | 5.54 | 5.42 | 5.42 | -2.52% | |
| 5.63 | 5.69 | 5.52 | 5.56 | -0.36% | |
| 5.46 | 5.61 | 5.46 | 5.58 | +4.30% | |
| 5.31 | 5.41 | 5.31 | 5.35 | +0.75% | |
| 5.52 | 5.60 | 5.30 | 5.31 | -3.63% | |
| 6.01 | 6.08 | 5.50 | 5.51 | -8.47% | |
| 6.03 | 6.05 | 5.90 | 6.02 | +2.21% | |
| 5.91 | 6.06 | 5.87 | 5.89 | -0.51% | |
| 5.90 | 5.98 | 5.86 | 5.92 | +0.68% | |
| 6.04 | 6.10 | 5.87 | 5.88 | -2.81% | |
| 5.92 | 6.10 | 5.87 | 6.05 | +1.17% | |
| 5.95 | 6.04 | 5.82 | 5.98 | +1.18% | |
| 5.89 | 5.95 | 5.81 | 5.91 | +2.43% | |
| 6.11 | 6.14 | 5.75 | 5.77 | -3.67% | |
| 6.08 | 6.14 | 5.92 | 5.99 | -0.33% | |
| 6.02 | 6.08 | 5.90 | 6.01 | -0.66% | |
| 6.10 | 6.13 | 5.85 | 6.05 | +2.89% | |
| 6.30 | 6.35 | 5.88 | 5.88 | -7.40% | |
| 6.52 | 6.59 | 6.33 | 6.35 | -2.46% | |
| 6.38 | 6.65 | 6.38 | 6.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YRD chart for longer ranges.