Yiren Digital Ltd. (YRD) Stock Price History
Historical prices from 2015 to 2026
- 1M
- +9.8%
- 3M
- -19.8%
- YTD
- -65.0%
- 1Y
- -78.2%
- 3Y
- -15.5%
- 5Y
- -22.8%
Loading 10-year price history...
YRD Historical Performance
YRD Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- +3.8%
- 2016 annual price return
- +131.3%
- 2017 annual price return
- +106.0%
- 2018 annual price return
- -77.4%
- 2019 annual price return
- -48.2%
- 2020 annual price return
- -47.0%
- 2021 annual price return
- -12.5%
- 2022 annual price return
- -51.4%
- 2023 annual price return
- +106.6%
- 2024 annual price return
- +33.7%
- 2025 annual price return
- -23.7%
- 2026 annual price return
- +1.8%
YRD Stock Price Trajectory (2015–2026)
As of July 8, 2026, Yiren Digital Ltd. (YRD) trades at $1.34, representing a -78.2% return over the past year. The stock has delivered a -59.6% total return over five years (-22.8% 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 -97.5%, currently trading 62% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers QFIN (-66.6% 1Y), FINV (-52.9% 1Y), and LX (-75.5% 1Y), YRD has underperformed the peer group average. Compare YRD vs QFIN →
YRD Historical Price Data · from 2015
Rows 1–50 of 2,651| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.50 | 1.59 | 1.34 | 1.34 | 739K | -11.84% |
| 2026-07-06 | 1.30 | 1.59 | 1.30 | 1.52 | 2.48M | +7.90% |
| 2026-07-02 | 1.07 | 1.55 | 1.01 | 1.41 | 55.47M | +56.21% |
| 2026-07-01 | 0.86 | 0.96 | 0.84 | 0.90 | 103K | +7.91% |
| 2026-06-30 | 1.05 | 1.05 | 0.82 | 0.84 | 566K | -22.62% |
| 2026-06-29 | 1.13 | 1.17 | 1.07 | 1.08 | 46K | -2.70% |
| 2026-06-26 | 1.07 | 1.12 | 1.07 | 1.11 | 1K | +0.91% |
| 2026-06-25 | 1.19 | 1.19 | 1.08 | 1.10 | 63K | -2.65% |
| 2026-06-24 | 1.12 | 1.14 | 1.09 | 1.13 | 104K | +3.67% |
| 2026-06-23 | 1.13 | 1.14 | 1.08 | 1.09 | 94K | -4.39% |
| 2026-06-22 | 1.18 | 1.19 | 1.13 | 1.14 | 46K | -0.87% |
| 2026-06-18 | 1.16 | 1.19 | 1.13 | 1.15 | 37K | -3.36% |
| 2026-06-17 | 1.21 | 1.21 | 1.17 | 1.19 | 29K | -1.65% |
| 2026-06-16 | 1.25 | 1.25 | 1.19 | 1.21 | 68K | -0.82% |
| 2026-06-15 | 1.22 | 1.24 | 1.19 | 1.22 | 58K | +3.39% |
| 2026-06-12 | 1.24 | 1.24 | 1.18 | 1.18 | 41K | -3.28% |
| 2026-06-11 | 1.23 | 1.23 | 1.18 | 1.22 | 72K | +3.39% |
| 2026-06-10 | 1.24 | 1.26 | 1.18 | 1.18 | 83K | -7.09% |
| 2026-06-09 | 1.25 | 1.27 | 1.21 | 1.27 | 83K | +4.10% |
| 2026-06-08 | 1.20 | 1.27 | 1.20 | 1.22 | 100K | 0.00% |
| 2026-06-05 | 1.22 | 1.24 | 1.21 | 1.22 | 76K | -0.81% |
| 2026-06-04 | 1.28 | 1.33 | 1.20 | 1.23 | 331K | -2.38% |
| 2026-06-03 | 1.40 | 1.40 | 1.22 | 1.26 | 225K | -6.67% |
| 2026-06-02 | 1.41 | 1.50 | 1.34 | 1.35 | 243K | +0.75% |
| 2026-06-01 | 1.34 | 1.42 | 1.31 | 1.34 | 47K | -1.47% |
| 2026-05-29 | 1.42 | 1.47 | 1.36 | 1.36 | 118K | -7.48% |
| 2026-05-28 | 1.49 | 1.49 | 1.37 | 1.47 | 184K | -0.68% |
| 2026-05-27 | 1.36 | 1.50 | 1.33 | 1.48 | 222K | +3.50% |
| 2026-05-26 | 1.56 | 1.56 | 1.31 | 1.43 | 555K | -10.63% |
| 2026-05-22 | 1.57 | 1.84 | 1.50 | 1.60 | 560 | -14.44% |
| 2026-05-21 | 1.84 | 1.92 | 1.80 | 1.87 | 145K | -1.58% |
| 2026-05-20 | 1.88 | 1.92 | 1.88 | 1.90 | 42K | -1.04% |
| 2026-05-19 | 1.97 | 1.97 | 1.90 | 1.92 | 105K | -3.52% |
| 2026-05-18 | 2.07 | 2.07 | 1.98 | 1.99 | 29K | -3.86% |
| 2026-05-15 | 1.97 | 2.15 | 1.95 | 2.07 | 121K | +4.55% |
| 2026-05-14 | 1.98 | 2.00 | 1.97 | 1.98 | 27K | 0.00% |
| 2026-05-13 | 2.00 | 2.03 | 1.98 | 1.98 | 44K | 0.00% |
| 2026-05-12 | 1.96 | 2.00 | 1.92 | 1.98 | 40K | +1.02% |
| 2026-05-11 | 1.98 | 2.01 | 1.96 | 1.96 | 88K | -2.00% |
| 2026-05-08 | 2.03 | 2.03 | 1.95 | 2.00 | 60K | -1.48% |
| 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% |
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.
YRD — Frequently Asked Questions
Quick answers to the most common questions about buying YRD stock.
How has YRD stock performed recently?
YRD declined -78.2% over the past year, below its 5-year annualized CAGR of -22.8%. 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 $6.79. Current 1-year return of -78.2% 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.