Youdao, Inc. (DAO) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +1.7%
- 3M
- +19.1%
- YTD
- +7.4%
- 1Y
- +37.7%
- 3Y
- +35.6%
- 5Y
- -12.1%
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
- -4.5%
DAO Stock Price Trajectory (2019–2026)
As of June 22, 2026, Youdao, Inc. (DAO) trades at $12.05, representing a +37.7% return over the past year. The stock has delivered a -47.4% total return over five years (-12.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $47.70 on August 6, 2020. From this peak, DAO has corrected -74.7%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers TAL (-11.5% 1Y), EDU (-4.1% 1Y), and GOTU (-58.0% 1Y), DAO has outperformed the peer group average. Compare DAO vs TAL →
DAO Historical Price Data · from 2019
Rows 1–50 of 1,671| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 11.75 | 12.25 | 11.20 | 12.05 | 122K | +4.24% |
| 2026-06-17 | 11.43 | 11.98 | 11.39 | 11.56 | 51K | -0.69% |
| 2026-06-16 | 11.71 | 12.00 | 11.48 | 11.64 | 52K | -1.61% |
| 2026-06-15 | 11.45 | 12.10 | 11.00 | 11.83 | 20K | +3.77% |
| 2026-06-12 | 11.61 | 12.14 | 11.36 | 11.40 | 59K | -1.81% |
| 2026-06-11 | 11.91 | 11.97 | 10.96 | 11.61 | 166K | -1.28% |
| 2026-06-10 | 11.65 | 12.30 | 11.65 | 11.76 | 76K | -0.68% |
| 2026-06-09 | 11.78 | 12.30 | 11.78 | 11.84 | 99K | +0.68% |
| 2026-06-08 | 11.60 | 12.28 | 11.36 | 11.76 | 100K | +0.86% |
| 2026-06-05 | 11.50 | 11.95 | 11.41 | 11.66 | 10K | +1.04% |
| 2026-06-04 | 11.22 | 11.99 | 11.18 | 11.54 | 99K | +1.41% |
| 2026-06-03 | 11.45 | 11.91 | 11.14 | 11.38 | 63K | -1.64% |
| 2026-06-02 | 12.29 | 12.29 | 11.51 | 11.57 | 97K | -5.40% |
| 2026-06-01 | 11.34 | 12.58 | 11.18 | 12.23 | 105K | +2.34% |
| 2026-05-29 | 11.68 | 12.24 | 11.17 | 11.95 | 109K | +2.66% |
| 2026-05-28 | 11.75 | 12.50 | 10.60 | 11.64 | 84K | -2.10% |
| 2026-05-27 | 11.14 | 11.99 | 10.60 | 11.89 | 147K | +6.73% |
| 2026-05-26 | 12.40 | 12.57 | 11.02 | 11.14 | 207K | -14.04% |
| 2026-05-22 | 10.76 | 13.10 | 9.90 | 12.96 | 1K | +12.31% |
| 2026-05-21 | 12.39 | 12.39 | 10.78 | 11.54 | 210K | -6.94% |
| 2026-05-20 | 12.13 | 12.90 | 12.13 | 12.40 | 63K | +3.33% |
| 2026-05-19 | 11.67 | 12.29 | 11.67 | 12.00 | 55K | +1.27% |
| 2026-05-18 | 11.87 | 12.37 | 11.34 | 11.85 | 60K | -1.25% |
| 2026-05-15 | 12.11 | 12.38 | 11.34 | 12.00 | 53K | -2.99% |
| 2026-05-14 | 12.25 | 12.73 | 12.13 | 12.37 | 46K | -0.40% |
| 2026-05-13 | 12.09 | 12.60 | 11.76 | 12.42 | 78K | +1.39% |
| 2026-05-12 | 12.24 | 12.73 | 12.14 | 12.25 | 66K | +0.74% |
| 2026-05-11 | 12.56 | 13.04 | 12.03 | 12.16 | 43K | -2.09% |
| 2026-05-08 | 12.01 | 12.90 | 12.01 | 12.42 | 77K | +3.50% |
| 2026-05-07 | 11.45 | 12.50 | 11.45 | 12.00 | 65K | +3.45% |
| 2026-05-06 | 11.14 | 12.33 | 11.14 | 11.60 | 59K | +3.20% |
| 2026-05-05 | 11.29 | 11.83 | 10.70 | 11.24 | 46K | +0.54% |
| 2026-05-04 | 10.88 | 11.81 | 10.65 | 11.18 | 44K | +4.00% |
| 2026-05-01 | 11.53 | 11.64 | 10.67 | 10.75 | 17K | -8.43% |
| 2026-04-30 | 11.46 | 12.10 | 11.46 | 11.74 | 70K | +2.09% |
| 2026-04-29 | 11.00 | 11.98 | 10.47 | 11.50 | 97K | +2.86% |
| 2026-04-28 | 10.94 | 11.38 | 10.35 | 11.18 | 64K | +1.82% |
| 2026-04-27 | 10.84 | 11.37 | 10.51 | 10.98 | 89K | +0.27% |
| 2026-04-24 | 10.37 | 11.17 | 10.36 | 10.95 | 50K | +4.58% |
| 2026-04-23 | 10.58 | 10.58 | 10.06 | 10.47 | 74K | -2.06% |
| 2026-04-22 | 10.55 | 10.94 | 10.40 | 10.69 | 26K | +2.00% |
| 2026-04-21 | 10.66 | 10.87 | 10.39 | 10.48 | 47K | -2.69% |
| 2026-04-20 | 10.64 | 10.98 | 10.52 | 10.77 | 57K | +0.56% |
| 2026-04-17 | 10.77 | 11.24 | 10.63 | 10.71 | 81K | +0.47% |
| 2026-04-16 | 9.71 | 10.98 | 9.65 | 10.66 | 76K | +9.90% |
| 2026-04-15 | 9.88 | 10.10 | 9.65 | 9.70 | 12K | -1.22% |
| 2026-04-14 | 9.68 | 9.98 | 9.63 | 9.82 | 32K | +1.97% |
| 2026-04-13 | 9.74 | 9.78 | 9.37 | 9.63 | 68K | -0.93% |
| 2026-04-10 | 9.91 | 10.23 | 9.71 | 9.72 | 70K | -2.80% |
| 2026-04-09 | 9.79 | 10.24 | 9.77 | 10.00 | 68K | +2.35% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +37.7% over the past year, beating its 5-year annualized CAGR of -12.1%. 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 $13.10. Current 1-year return of +37.7% 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.