YCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.10	46.16	45.81	46.09	46.09	1.18%	5,264
Nov 19, 2024	45.08	45.56	45.08	45.55	45.55	0.13%	13,134
Nov 18, 2024	45.72	45.72	45.47	45.49	45.49	0.26%	7,132
Nov 15, 2024	45.88	46.14	45.03	45.37	45.37	-2.43%	28,459
Nov 14, 2024	46.12	46.52	46.06	46.50	46.50	1.08%	19,008
Nov 13, 2024	45.42	46.04	45.42	46.00	46.00	1.39%	25,351
Nov 12, 2024	45.30	45.58	45.30	45.37	45.37	2.74%	10,968
Nov 11, 2024	44.87	45.00	44.16	44.16	44.16	0.09%	11,061
Nov 8, 2024	44.19	44.38	44.12	44.12	44.12	-0.63%	10,986
Nov 7, 2024	45.07	45.07	44.32	44.40	44.40	-2.93%	13,868
Nov 6, 2024	45.28	45.74	45.07	45.74	45.74	4.88%	52,450
Nov 5, 2024	43.83	43.88	43.55	43.61	43.61	-0.75%	49,092
Nov 4, 2024	43.86	43.99	43.84	43.94	43.94	-1.18%	6,804
Nov 1, 2024	44.00	44.47	43.96	44.47	44.47	1.41%	33,418
Oct 31, 2024	44.33	44.33	43.85	43.85	43.85	-1.68%	28,196
Oct 30, 2024	43.62	44.63	43.62	44.60	44.60	-0.15%	17,792
Oct 29, 2024	44.88	44.88	44.52	44.66	44.66	0.29%	35,634
Oct 28, 2024	44.19	44.53	44.18	44.53	44.53	1.32%	11,998
Oct 25, 2024	43.77	43.99	42.58	43.95	43.95	0.72%	18,468
Oct 24, 2024	43.88	43.88	43.56	43.64	43.64	-0.92%	33,364
Oct 23, 2024	44.26	44.34	44.04	44.04	44.04	1.87%	30,392
Oct 22, 2024	43.01	43.24	42.94	43.23	43.23	0.21%	7,348
Oct 21, 2024	42.58	43.14	42.53	43.14	43.14	2.07%	10,132
Oct 18, 2024	42.40	42.40	41.09	42.27	42.27	-0.91%	7,366
Oct 17, 2024	42.42	42.68	42.37	42.65	42.65	0.71%	5,804
Oct 16, 2024	42.11	42.37	42.11	42.35	42.35	0.76%	2,308
Oct 15, 2024	42.05	42.17	41.95	42.04	42.04	-1.36%	32,418
Oct 14, 2024	42.39	42.62	42.33	42.62	42.62	1.52%	9,940
Oct 11, 2024	41.99	42.04	41.96	41.98	41.98	0.72%	5,622
Oct 10, 2024	41.75	41.83	41.62	41.68	41.68	-0.80%	5,632
Oct 9, 2024	41.88	42.03	41.88	42.01	42.01	1.33%	13,584
Oct 8, 2024	41.37	41.49	41.35	41.46	41.46	-0.60%	18,228
Oct 7, 2024	41.34	41.71	41.23	41.71	41.71	0.06%	18,922
Oct 4, 2024	41.64	41.81	41.50	41.69	41.69	2.52%	45,768
Oct 3, 2024	40.53	40.73	40.45	40.66	40.66	-0.04%	13,194
Oct 2, 2024	39.96	40.68	39.95	40.68	40.68	4.81%	21,542
Oct 1, 2024	38.90	38.90	38.60	38.81	38.81	-0.22%	14,356
Sep 30, 2024	38.58	38.99	38.53	38.90	38.90	2.22%	21,702
Sep 27, 2024	38.48	38.52	38.01	38.05	38.05	-3.46%	29,628
Sep 26, 2024	39.51	39.64	39.39	39.42	39.42	-0.11%	25,612
Sep 25, 2024	39.04	39.47	39.04	39.46	39.46	2.17%	28,732
Sep 24, 2024	39.03	39.13	38.62	38.62	38.62	-0.35%	17,754
Sep 23, 2024	38.93	39.15	38.62	38.76	38.76	-0.54%	12,554
Sep 20, 2024	38.97	39.25	38.86	38.97	38.97	1.83%	15,458
Sep 19, 2024	38.76	38.76	38.25	38.27	38.27	0.28%	26,946
Sep 18, 2024	37.78	38.21	37.07	38.16	38.16	0.38%	60,832
Sep 17, 2024	37.44	38.02	37.42	38.02	38.02	2.26%	104,886
Sep 16, 2024	36.99	37.27	36.99	37.18	37.18	-0.35%	22,890
Sep 13, 2024	37.04	37.31	36.95	37.31	37.31	-1.20%	121,406
Sep 12, 2024	38.04	38.18	37.74	37.76	37.76	-0.63%	103,530
Sep 11, 2024	37.95	38.00	37.41	38.00	38.00	0.16%	101,732
Sep 10, 2024	38.30	38.30	37.93	37.94	37.94	-0.72%	24,186
Sep 9, 2024	38.32	38.32	38.15	38.22	38.22	0.79%	15,564
Sep 6, 2024	38.50	38.62	37.65	37.92	37.92	-1.57%	80,746
Sep 5, 2024	38.39	38.80	38.33	38.52	38.52	-0.33%	18,430
Sep 4, 2024	39.22	39.22	38.65	38.65	38.65	-2.47%	21,354
Sep 3, 2024	39.63	39.75	39.51	39.63	39.63	-0.68%	14,254
Aug 30, 2024	39.59	39.94	39.55	39.90	39.90	1.80%	16,026
Aug 29, 2024	39.48	39.48	39.15	39.19	39.19	0.33%	12,952
Aug 28, 2024	39.13	39.13	38.90	39.06	39.06	1.11%	4,630
Aug 27, 2024	38.91	38.91	38.64	38.64	38.64	-0.84%	5,466
Aug 26, 2024	38.72	38.97	38.72	38.96	38.96	0.60%	7,328
Aug 23, 2024	39.87	39.97	38.71	38.73	38.73	-2.88%	25,694
Aug 22, 2024	39.81	39.98	39.72	39.88	39.88	1.88%	16,842
Aug 21, 2024	39.44	40.25	38.90	39.15	39.15	-0.46%	35,750
Aug 20, 2024	39.71	39.71	39.33	39.33	39.33	-1.79%	15,724
Aug 19, 2024	39.86	40.10	39.80	40.05	40.05	-1.27%	30,922
Aug 16, 2024	40.66	40.95	40.56	40.56	40.56	-1.84%	32,272
Aug 15, 2024	41.30	41.45	41.18	41.32	41.32	2.27%	27,840
Aug 14, 2024	40.39	40.44	40.00	40.40	40.40	0.76%	28,286
Aug 13, 2024	40.17	40.26	39.98	40.10	40.10	-0.37%	11,254
Aug 12, 2024	40.70	40.78	40.11	40.25	40.25	0.86%	16,482
Aug 9, 2024	39.90	39.96	39.74	39.91	39.91	-0.81%	20,968
Aug 8, 2024	40.02	40.25	39.72	40.23	40.23	0.60%	20,048
Aug 7, 2024	40.09	40.38	39.76	39.99	39.99	2.90%	73,506
Aug 6, 2024	38.63	39.19	38.53	38.86	38.86	1.49%	52,470
Aug 5, 2024	37.48	38.91	37.42	38.29	38.29	-3.97%	121,974
Aug 2, 2024	40.49	40.52	39.78	39.87	39.87	-4.20%	92,206
Aug 1, 2024	42.01	42.09	41.21	41.62	41.62	-0.07%	88,722
Jul 31, 2024	41.84	42.62	41.55	41.65	41.65	-4.49%	100,072
Jul 30, 2024	44.29	44.38	43.49	43.61	43.61	-0.98%	19,160
Jul 29, 2024	44.01	44.13	43.96	44.04	44.04	0.47%	20,230
Jul 26, 2024	43.94	43.95	43.45	43.83	43.83	-0.15%	24,270
Jul 25, 2024	43.97	44.13	43.46	43.90	43.90	-0.03%	29,260
Jul 24, 2024	43.84	43.95	43.45	43.92	43.92	-1.23%	59,616
Jul 23, 2024	45.13	45.18	44.46	44.46	44.46	-2.78%	22,452
Jul 22, 2024	45.61	45.76	45.49	45.73	45.73	-0.47%	73,586
Jul 19, 2024	45.89	46.38	45.80	45.95	45.95	0.16%	87,928
Jul 18, 2024	45.33	45.87	45.29	45.87	45.87	2.46%	60,936
Jul 17, 2024	45.35	45.38	44.77	44.77	44.77	-3.60%	42,960
Jul 16, 2024	46.59	47.18	46.22	46.44	46.44	0.75%	92,016
Jul 15, 2024	46.12	46.70	45.64	46.10	46.10	0.25%	211,346
Jul 12, 2024	46.14	46.32	45.82	45.98	45.98	-0.68%	50,298
Jul 11, 2024	46.45	46.59	46.28	46.29	46.29	-4.17%	214,638
Jul 10, 2024	48.19	48.33	48.17	48.31	48.31	0.63%	12,532
Jul 9, 2024	47.84	48.05	47.82	48.01	48.01	0.62%	9,008
Jul 8, 2024	47.68	47.71	47.51	47.71	47.71	0.08%	20,772
Jul 5, 2024	47.76	47.86	47.63	47.67	47.67	-0.82%	17,254
Jul 3, 2024	48.08	48.12	47.77	48.07	48.07	0.20%	15,608
Jul 2, 2024	48.00	48.08	47.91	47.97	47.97	-0.23%	16,556