DAO (Youdao Inc.) historical data
STOCKListed1-minute bars
| Symbol | DAO |
|---|---|
| Name | Youdao Inc. |
| Exchange | NYSE |
| Sector | Consumer Defensive |
| Industry | Education & Training Services |
| IPO date | 2019-10-25 |
| History | 2019-10-28 to 2026-10-09 (about 7 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
DAO last closed at $17.40 on 2026-10-09, +62.2% over the past year and +31.7% over five years. Its deepest fall from a prior high in this history was -93.5%, reached on 2024-09-16.
| Last close | $17.40 (2026-10-09) |
|---|---|
| 1-year change | +62.2% |
| 5-year change | +31.7% |
| Annualized since 2019-10-28 | +5.0% |
| 52-week range | $8.43 – $18.45 |
| Deepest drawdown | -93.5% (2024-09-16) |
| Avg. daily dollar volume (3 months) | $936,047 |
| Daily bars in history | 1,745 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 33 |
|---|---|
| Shares held | 11,366,609 ($139.8m reported value) |
| Quarter flows | 5 new, 7 added, 11 trimmed, 5 exited; -318,623 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("DAO") on the look-back bundles. Top holders of DAO · All 13F managers
Short interest (2026-09-30)
| Shares short | 790,027 (+1.8% vs prior report) |
|---|---|
| Days to cover | 18.03 |
DAO short interest history · Consumer Defensive sector
Get it in Python
import finzdata as yf
df = yf.Ticker("DAO").history(start="2019-10-28", interval="1d")
df.tail()