Youdao, Inc.
DAONYSEConsumer Defensive● Active
$11.59
$-0.08(-0.64%)
Market Cap$1.4B
P/E Ratio—
52W High$13.1
52W Low$8
Youdao, Inc.（DAO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dao · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.78
Jun 14, 2021
-58.3% from here
5-Year Low5Y
$2.86
Jul 30, 2024
+305.1% from low
IPO Priceadj.
$12.50
Oct 25, 2019
-7.3% since IPO
1 Year Ago
$9.02
Jun 9, 2025
+28.4% in 1Y
5 Years Ago
$24.02
Jun 8, 2021
-51.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DAO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.60 | $11.60 | $11.56 | $11.59 | $11.59 | 1K | -0.13% |
| Jun 5, 2026 | $11.50 | $11.95 | $11.42 | $11.66 | $11.66 | 78K | +1.39% |
| Jun 4, 2026 | $11.22 | $12.00 | $11.18 | $11.54 | $11.54 | 99K | +2.85% |
| Jun 3, 2026 | $11.45 | $11.91 | $11.15 | $11.38 | $11.38 | 63K | -0.61% |
| Jun 2, 2026 | $12.29 | $12.29 | $11.48 | $11.57 | $11.57 | 98K | -5.86% |
| Jun 1, 2026 | $11.74 | $12.58 | $11.18 | $12.23 | $12.23 | 105K | +4.17% |
| May 29, 2026 | $11.49 | $12.24 | $11.14 | $11.95 | $11.95 | 111K | +4.00% |
| May 28, 2026 | $11.75 | $12.50 | $10.60 | $11.64 | $11.64 | 84K | -0.94% |
| May 27, 2026 | $11.14 | $11.99 | $10.60 | $11.89 | $11.89 | 148K | +6.73% |
| May 26, 2026 | $12.40 | $12.57 | $11.02 | $11.14 | $11.14 | 207K | -10.16% |
| May 22, 2026 | $10.76 | $13.10 | $9.90 | $12.96 | $12.96 | 242K | +20.45% |
| May 21, 2026 | $12.39 | $12.39 | $10.78 | $11.54 | $11.54 | 210K | -6.86% |
| May 20, 2026 | $12.13 | $12.90 | $12.13 | $12.40 | $12.40 | 63K | +2.23% |
| May 19, 2026 | $11.67 | $12.29 | $11.67 | $12.00 | $12.00 | 60K | +2.83% |
| May 18, 2026 | $11.87 | $12.37 | $11.34 | $11.85 | $11.85 | 60K | -0.17% |
| May 15, 2026 | $12.11 | $12.38 | $11.34 | $12.00 | $12.00 | 53K | -0.91% |
| May 14, 2026 | $12.25 | $12.85 | $12.13 | $12.37 | $12.37 | 46K | +0.98% |
| May 13, 2026 | $12.22 | $12.60 | $11.76 | $12.42 | $12.42 | 78K | +1.64% |
| May 12, 2026 | $12.24 | $12.95 | $12.14 | $12.25 | $12.25 | 66K | +0.08% |
| May 11, 2026 | $12.56 | $13.04 | $12.03 | $12.16 | $12.16 | 95K | -3.18% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DAO
Jan 1 → Dec 31 · 6 years2026+14.9%$10.08 → $11.59
+14.9%
2025+38.3%$7.29 → $10.08
+38.3%
2024+92.2%$3.85 → $7.40
+92.2%
2023-28.8%$5.53 → $3.94
-28.8%
2022-56.8%$12.46 → $5.38
-56.8%
2021-47.4%$23.73 → $12.48
-47.4%
Best Year2024 · +92.2%
Worst Year2022 · -56.8%
Positive Years3 / 6
Avg Annual Return+2.1%
6Y Total Return-51.2%
6Y CAGR~-11.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in DAO?
If you invested $1,000 in DAO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$927
Total Return-7.3%
CAGR~-1.1% / yr
Profit$-73
Based on Oct 25, 2019 · $12.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Youdao, Inc.（DAO）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DAO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DAO 历史股价FMP 日线复权 OHLCV