Youdao, Inc. (DAO) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +1.7%
- 3M
- +20.3%
- YTD
- +35.0%
- 1Y
- +55.1%
- 3Y
- +54.9%
- 5Y
- +6.7%
Loading 10-year price history...
DAO Historical Performance
DAO Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +12.6%
- 2020 annual price return
- +76.9%
- 2021 annual price return
- -51.6%
- 2022 annual price return
- -58.1%
- 2023 annual price return
- -31.5%
- 2024 annual price return
- +98.4%
- 2025 annual price return
- +41.4%
- 2026 annual price return
- +49.7%
DAO Stock Price Trajectory (2019–2026)
As of October 3, 2026, Youdao, Inc. (DAO) trades at $15.15, representing a +55.1% return over the past year. The stock has delivered a +38.2% total return over five years (+6.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $47.70 on August 6, 2020. From this peak, DAO has corrected -68.2%, currently trading 23% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers TAL (+7.1% 1Y), EDU (+3.7% 1Y), and GOTU (-23.0% 1Y), DAO has outperformed the peer group average. Compare DAO vs TAL →
DAO Historical Price Data · from 2019
Rows 1–50 of 1,743| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 15.45 | 15.45 | 15.05 | 15.15 | 2K | 0.00% |
| 2026-10-01 | 15.16 | 16.00 | 14.75 | 15.15 | 15K | 0.00% |
| 2026-09-30 | 14.57 | 15.64 | 14.57 | 15.15 | 66K | +3.41% |
| 2026-09-29 | 14.77 | 14.77 | 14.50 | 14.65 | 18K | +0.48% |
| 2026-09-28 | 14.72 | 14.86 | 14.44 | 14.58 | 23K | -0.82% |
| 2026-09-25 | 14.69 | 15.11 | 14.58 | 14.70 | 25K | +0.96% |
| 2026-09-24 | 14.51 | 14.75 | 14.21 | 14.56 | 60K | -0.41% |
| 2026-09-23 | 14.50 | 15.00 | 14.32 | 14.62 | 66K | -0.81% |
| 2026-09-22 | 14.60 | 14.80 | 14.55 | 14.74 | 23K | +1.31% |
| 2026-09-21 | 14.76 | 14.76 | 14.22 | 14.55 | 25K | -0.75% |
| 2026-09-18 | 14.29 | 14.67 | 14.29 | 14.66 | 80K | +2.45% |
| 2026-09-17 | 14.77 | 14.77 | 14.20 | 14.31 | 37K | -2.32% |
| 2026-09-16 | 14.16 | 14.73 | 13.94 | 14.65 | 60K | +3.61% |
| 2026-09-15 | 14.10 | 14.96 | 14.09 | 14.14 | 48K | -2.68% |
| 2026-09-14 | 14.38 | 14.68 | 13.29 | 14.53 | 98K | +0.83% |
| 2026-09-11 | 14.87 | 14.87 | 14.28 | 14.41 | 55K | -2.77% |
| 2026-09-10 | 14.60 | 15.36 | 14.60 | 14.82 | 94K | +1.51% |
| 2026-09-09 | 14.83 | 14.83 | 14.26 | 14.60 | 92K | -1.75% |
| 2026-09-08 | 15.12 | 15.43 | 14.67 | 14.86 | 67K | +0.47% |
| 2026-09-04 | 15.38 | 15.48 | 14.59 | 14.79 | 35K | -5.19% |
| 2026-09-03 | 14.83 | 15.77 | 14.79 | 15.60 | 85K | +4.77% |
| 2026-09-02 | 16.28 | 16.39 | 14.54 | 14.89 | 112K | -9.15% |
| 2026-09-01 | 16.34 | 16.83 | 15.72 | 16.39 | 286K | 0.00% |
| 2026-08-31 | 16.90 | 17.07 | 16.27 | 16.39 | 78K | -1.56% |
| 2026-08-28 | 16.29 | 16.98 | 16.29 | 16.65 | 65K | +1.28% |
| 2026-08-27 | 16.21 | 16.96 | 16.21 | 16.44 | 57K | -2.08% |
| 2026-08-26 | 16.24 | 16.84 | 16.20 | 16.79 | 56K | +2.88% |
| 2026-08-25 | 16.77 | 17.05 | 16.16 | 16.32 | 83K | -2.39% |
| 2026-08-24 | 18.30 | 18.30 | 16.60 | 16.72 | 102K | -8.83% |
| 2026-08-21 | 16.88 | 18.63 | 16.63 | 18.34 | 111K | +8.78% |
| 2026-08-20 | 16.85 | 17.00 | 16.46 | 16.86 | 66K | +1.26% |
| 2026-08-19 | 16.82 | 17.58 | 16.14 | 16.65 | 113K | -2.12% |
| 2026-08-18 | 16.46 | 17.62 | 16.12 | 17.01 | 64K | +4.42% |
| 2026-08-17 | 17.68 | 17.68 | 15.99 | 16.29 | 125K | -9.25% |
| 2026-08-14 | 17.29 | 18.28 | 17.06 | 17.95 | 73K | +2.81% |
| 2026-08-13 | 18.39 | 18.85 | 17.16 | 17.46 | 62K | -5.37% |
| 2026-08-12 | 18.34 | 18.94 | 18.29 | 18.45 | 39K | +0.49% |
| 2026-08-11 | 18.20 | 18.44 | 17.60 | 18.36 | 28K | +1.32% |
| 2026-08-10 | 18.47 | 18.50 | 17.70 | 18.12 | 36K | -0.11% |
| 2026-08-07 | 17.79 | 18.46 | 17.60 | 18.14 | 22K | +3.42% |
| 2026-08-06 | 16.99 | 17.69 | 16.99 | 17.54 | 21K | +1.74% |
| 2026-08-05 | 16.73 | 17.60 | 16.18 | 17.24 | 47K | +3.11% |
| 2026-08-04 | 16.13 | 16.92 | 16.13 | 16.72 | 40K | +2.77% |
| 2026-08-03 | 17.00 | 17.00 | 15.20 | 16.27 | 131K | -3.15% |
| 2026-07-31 | 16.10 | 17.27 | 15.96 | 16.80 | 76K | +2.63% |
| 2026-07-30 | 15.85 | 16.49 | 15.31 | 16.37 | 63K | +4.47% |
| 2026-07-29 | 16.00 | 16.12 | 15.59 | 15.67 | 55K | -1.94% |
| 2026-07-28 | 16.10 | 16.10 | 15.78 | 15.98 | 51K | +0.76% |
| 2026-07-27 | 15.51 | 16.00 | 15.50 | 15.86 | 35K | +3.26% |
| 2026-07-24 | 14.91 | 15.74 | 14.52 | 15.36 | 46K | +4.85% |
DAO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DAO — Frequently Asked Questions
Quick answers to the most common questions about buying DAO stock.
How has DAO stock performed recently?
DAO returned +55.1% over the past year, beating its 5-year annualized CAGR of +6.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DAO's all-time high price?
Youdao, Inc. reached $47.70 on 2020-08-06. The 52-week high is $18.94. Current 1-year return of +55.1% places the stock closer to historical peaks.
Where can I download DAO historical price data?
This page provides DAO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.