Yiren Digital Ltd. (YRD) Stock Price History
Historical prices from 2015 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
YRD Stock Price Trajectory (2015–2026)
As of March 2, 2026, Yiren Digital Ltd. (YRD) trades at $3.90, representing a -43.1% return over the past year. The stock has delivered a -5.7% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $53.50 on October 18, 2017. From this peak, YRD has corrected -92.7%, currently trading 27% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers KKRS (-8.9% 1Y), CGABL (-2.4% 1Y), and UPST (-59.2% 1Y), YRD has underperformed the peer group average. Compare YRD vs KKRS →
Historical Price Data
Showing 30 of 2,563 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 3.96 | 3.98 | 3.84 | 3.90 | 3 | -0.76% |
| 2026-02-26 | 3.75 | 3.94 | 3.75 | 3.93 | 3 | +4.24% |
| 2026-02-25 | 3.73 | 3.78 | 3.70 | 3.77 | 3 | 0.00% |
| 2026-02-24 | 3.75 | 3.79 | 3.71 | 3.77 | 3 | +1.07% |
| 2026-02-23 | 3.81 | 3.81 | 3.62 | 3.73 | 3 | -2.61% |
| 2026-02-20 | 3.76 | 3.87 | 3.76 | 3.83 | 3 | +0.79% |
| 2026-02-19 | 3.77 | 3.85 | 3.73 | 3.80 | 29K | +0.80% |
| 2026-02-18 | 3.81 | 3.88 | 3.75 | 3.77 | 61K | +5.16% |
| 2026-02-17 | 3.66 | 3.67 | 3.58 | 3.58 | 15K | -0.97% |
| 2026-02-13 | 3.66 | 3.73 | 3.60 | 3.62 | 16K | -0.82% |
| 2026-02-12 | 3.73 | 3.75 | 3.60 | 3.65 | 66K | -1.88% |
| 2026-02-11 | 3.78 | 3.89 | 3.72 | 3.72 | 55K | -1.59% |
| 2026-02-10 | 3.88 | 3.95 | 3.76 | 3.78 | 50K | -2.83% |
| 2026-02-09 | 3.85 | 4.04 | 3.81 | 3.89 | 48K | +1.83% |
| 2026-02-06 | 3.88 | 3.91 | 3.75 | 3.82 | 53K | +0.53% |
| 2026-02-05 | 3.89 | 3.92 | 3.80 | 3.80 | 37K | -2.06% |
| 2026-02-04 | 3.88 | 3.95 | 3.81 | 3.88 | 32K | +1.31% |
| 2026-02-03 | 3.92 | 4.15 | 3.80 | 3.83 | 96K | -2.30% |
| 2026-02-02 | 3.97 | 4.06 | 3.85 | 3.92 | 73K | -1.26% |
| 2026-01-30 | 4.12 | 4.20 | 3.95 | 3.97 | 77K | -5.02% |
| 2026-01-29 | 4.30 | 4.30 | 4.10 | 4.18 | 31K | -1.65% |
| 2026-01-28 | 4.15 | 4.35 | 4.01 | 4.25 | 129K | +2.41% |
| 2026-01-27 | 3.99 | 4.20 | 3.96 | 4.15 | 70K | +4.80% |
| 2026-01-26 | 3.85 | 3.96 | 3.83 | 3.96 | 39K | +2.86% |
| 2026-01-24 | 3.87 | 3.90 | 3.81 | 3.85 | 35K | 0.00% |
| 2026-01-23 | 3.87 | 3.95 | 3.81 | 3.85 | 37K | -1.03% |
| 2026-01-22 | 3.90 | 3.99 | 3.84 | 3.89 | 44K | +1.30% |
| 2026-01-21 | 3.94 | 3.97 | 3.80 | 3.84 | 64K | -2.29% |
| 2026-01-20 | 3.97 | 3.99 | 3.91 | 3.93 | 29K | -1.75% |
| 2026-01-16 | 3.95 | 4.03 | 3.83 | 4.00 | 100K | +0.50% |
See YRD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs YRD Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare YRD vs JPM
See how YRD stacks up against sector leader JPMorgan Chase & Co..
Start ComparisonFrequently Asked Questions
How has YRD stock performed recently?
YRD declined -43.1% over the past year, below its 5-year annualized CAGR of -5.7%. 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 $8.74. Current 1-year return of -43.1% 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.