Youdao, Inc. (DAO) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
DAO Historical Performance
Short-Term Returns
DAO Stock Price Trajectory (2019–2026)
As of May 8, 2026, Youdao, Inc. (DAO) trades at $12.00, representing a +35.6% return over the past year. The stock has delivered a -47.5% 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 -74.8%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers TAL (+23.9% 1Y), EDU (+18.1% 1Y), and GOTU (-39.4% 1Y), DAO has underperformed the peer group average. Compare DAO vs TAL →
DAO Historical Price Data (2025–2026)
Showing 30 of 1,642 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 9.69 | 10.27 | 9.68 | 9.77 | 148K | +2.09% |
| 2026-04-07 | 9.75 | 9.87 | 9.38 | 9.57 | 67K | -1.95% |
| 2026-04-06 | 9.61 | 10.11 | 9.39 | 9.76 | 57K | +3.72% |
| 2026-04-02 | 9.55 | 9.85 | 9.34 | 9.41 | 77K | -1.88% |
| 2026-04-01 | 9.92 | 9.97 | 9.36 | 9.59 | 82K | -2.44% |
| 2026-03-31 | 9.90 | 10.08 | 9.40 | 9.83 | 66K | -0.41% |
| 2026-03-30 | 10.02 | 10.23 | 9.83 | 9.87 | 53K | -0.80% |
| 2026-03-27 | 10.29 | 10.29 | 9.90 | 9.95 | 61K | -1.68% |
| 2026-03-26 | 10.24 | 10.50 | 10.12 | 10.12 | 66K | -1.84% |
See DAO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DAO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DAO vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonDAO — Frequently Asked Questions
Quick answers to the most common questions about buying DAO stock.
How has DAO stock performed recently?
DAO returned +35.6% 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 $12.96. Current 1-year return of +35.6% 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.