Yiren Digital Ltd. (YRD) Stock Price History
Historical prices from 2015 to 2026
Loading 10-year price history...
YRD Historical Performance
Short-Term Returns
YRD Stock Price Trajectory (2015–2026)
As of May 8, 2026, Yiren Digital Ltd. (YRD) trades at $2.03, representing a -67.6% return over the past year. The stock has delivered a -27.2% total return over five years (-11.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $53.50 on October 18, 2017. From this peak, YRD has corrected -96.2%, currently trading 54% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers QFIN (-69.0% 1Y), FINV (-38.8% 1Y), and LX (-74.6% 1Y), YRD has underperformed the peer group average. Compare YRD vs QFIN →
YRD Historical Price Data (2025–2026)
Showing 30 of 2,611 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.05 | 2.14 | 2.02 | 2.03 | 31K | -4.25% |
| 2026-05-06 | 2.02 | 2.12 | 2.02 | 2.12 | 53K | +6.00% |
| 2026-05-05 | 2.06 | 2.06 | 1.96 | 2.00 | 59K | -2.44% |
| 2026-05-04 | 2.02 | 2.07 | 2.00 | 2.05 | 93K | +0.99% |
| 2026-05-01 | 1.90 | 2.03 | 1.89 | 2.03 | 109K | +5.18% |
| 2026-04-30 | 1.91 | 1.99 | 1.91 | 1.93 | 15K | +2.12% |
| 2026-04-29 | 2.07 | 2.08 | 1.88 | 1.89 | 75K | -8.25% |
| 2026-04-28 | 2.11 | 2.11 | 2.01 | 2.06 | 34K | -3.74% |
| 2026-04-27 | 2.10 | 2.14 | 2.06 | 2.14 | 56K | +3.38% |
| 2026-04-24 | 2.06 | 2.09 | 2.04 | 2.07 | 13K | -0.48% |
| 2026-04-23 | 2.12 | 2.21 | 2.05 | 2.08 | 43K | -2.80% |
| 2026-04-22 | 2.20 | 2.21 | 2.14 | 2.14 | 40K | -0.47% |
| 2026-04-21 | 2.18 | 2.23 | 2.10 | 2.15 | 76K | -1.38% |
| 2026-04-20 | 2.21 | 2.25 | 2.18 | 2.18 | 50K | -1.36% |
| 2026-04-17 | 2.23 | 2.34 | 2.16 | 2.21 | 122K | +1.38% |
| 2026-04-16 | 2.09 | 2.23 | 2.09 | 2.18 | 142K | +9.00% |
| 2026-04-15 | 1.95 | 2.08 | 1.94 | 2.00 | 189K | +4.71% |
| 2026-04-14 | 1.89 | 1.96 | 1.87 | 1.91 | 117K | +2.14% |
| 2026-04-13 | 1.75 | 1.89 | 1.75 | 1.87 | 65K | +5.06% |
| 2026-04-10 | 1.77 | 1.82 | 1.76 | 1.78 | 77K | +1.71% |
| 2026-04-09 | 1.73 | 1.76 | 1.68 | 1.75 | 73K | +3.55% |
| 2026-04-08 | 1.70 | 1.74 | 1.66 | 1.69 | 102K | +1.20% |
| 2026-04-07 | 1.68 | 1.69 | 1.62 | 1.67 | 111K | +0.60% |
| 2026-04-06 | 1.62 | 1.71 | 1.61 | 1.66 | 61K | +2.47% |
| 2026-04-02 | 1.61 | 1.69 | 1.58 | 1.62 | 46K | -1.22% |
| 2026-04-01 | 1.72 | 1.73 | 1.62 | 1.64 | 132K | -4.65% |
| 2026-03-31 | 1.62 | 1.75 | 1.62 | 1.72 | 135K | +7.50% |
| 2026-03-30 | 1.71 | 1.73 | 1.60 | 1.60 | 102K | -4.76% |
| 2026-03-27 | 1.70 | 1.74 | 1.67 | 1.68 | 179K | -1.18% |
| 2026-03-26 | 1.80 | 1.82 | 1.70 | 1.70 | 196K | -6.08% |
See YRD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs YRD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare YRD vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonYRD — Frequently Asked Questions
Quick answers to the most common questions about buying YRD stock.
How has YRD stock performed recently?
YRD declined -67.6% over the past year, below its 5-year annualized CAGR of -11.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is YRD's all-time high price?
Yiren Digital Ltd. reached $53.50 on 2017-10-18. The 52-week high is $7.68. Current 1-year return of -67.6% places the stock further from historical peaks.
Where can I download YRD historical price data?
This page provides YRD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.