YDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	28.15	28.15	27.96	28.06	28.06	-0.41%	5,890
Sep 17, 2026	28.10	28.23	28.10	28.18	28.18	0.57%	13,466
Sep 16, 2026	28.08	28.16	27.89	28.02	28.02	-0.34%	10,849
Sep 15, 2026	28.19	28.19	28.01	28.11	28.11	-0.12%	24,185
Sep 14, 2026	28.04	28.15	28.04	28.15	28.14	-0.13%	15,502
Sep 11, 2026	28.33	28.33	28.18	28.18	28.18	0.21%	6,914
Sep 10, 2026	28.22	28.22	28.03	28.12	28.12	-0.11%	12,572
Sep 9, 2026	28.35	28.35	28.15	28.15	28.15	-0.57%	3,848
Sep 8, 2026	28.31	28.37	28.31	28.31	28.31	-0.22%	1,105
Sep 4, 2026	28.33	28.40	28.33	28.37	28.37	-0.03%	5,541
Sep 3, 2026	28.39	28.39	28.36	28.38	28.38	0.58%	1,045
Sep 2, 2026	28.09	28.22	28.09	28.22	28.22	0.21%	18,500
Sep 1, 2026	28.17	28.23	28.12	28.16	28.16	-0.37%	3,650
Aug 31, 2026	28.24	28.27	28.21	28.26	28.26	0.02%	4,730
Aug 28, 2026	28.27	28.31	28.22	28.26	28.26	-0.07%	3,383
Aug 27, 2026	28.35	28.35	28.23	28.27	28.27	-0.04%	15,261
Aug 26, 2026	28.38	28.38	28.27	28.29	28.29	-0.11%	3,626
Aug 25, 2026	28.40	28.40	28.25	28.32	28.31	0.28%	6,429
Aug 24, 2026	28.21	28.24	28.20	28.24	28.24	0.05%	4,433
Aug 21, 2026	28.32	28.32	28.20	28.22	28.22	0.25%	4,855
Aug 20, 2026	28.15	28.21	28.11	28.15	28.15	-0.11%	4,180
Aug 19, 2026	28.27	28.27	28.14	28.18	28.18	0.11%	7,644
Aug 18, 2026	28.14	28.17	28.11	28.15	28.15	-0.21%	7,733
Aug 17, 2026	28.31	28.31	28.21	28.21	28.21	-0.12%	1,926
Aug 14, 2026	28.22	28.26	28.20	28.25	28.25	0.02%	4,420
Aug 13, 2026	28.26	28.26	28.24	28.24	28.24	0.09%	1,647
Aug 12, 2026	28.33	28.33	28.19	28.22	28.22	0.16%	2,843
Aug 11, 2026	28.12	28.22	28.12	28.17	28.17	0.02%	3,025
Aug 10, 2026	28.29	28.29	28.14	28.17	28.16	-0.09%	3,040
Aug 7, 2026	28.21	28.22	28.19	28.19	28.19	0.34%	883
Aug 6, 2026	28.16	28.16	28.06	28.10	28.10	-	8,581
Aug 5, 2026	28.03	28.10	28.03	28.10	28.10	0.20%	2,746
Aug 4, 2026	27.84	28.05	27.84	28.04	28.04	0.38%	6,839
Aug 3, 2026	27.98	27.98	27.81	27.94	27.93	0.11%	50,147
Jul 31, 2026	27.98	27.98	27.77	27.90	27.90	-0.09%	634
Jul 30, 2026	27.74	27.94	27.74	27.93	27.93	0.98%	12,949
Jul 29, 2026	27.73	27.73	27.59	27.66	27.66	-0.12%	1,532
Jul 28, 2026	27.67	27.70	27.65	27.70	27.69	0.11%	1,423
Jul 27, 2026	27.59	27.67	27.58	27.67	27.67	0.24%	4,022
Jul 24, 2026	27.69	27.69	27.58	27.60	27.60	0.32%	773
Jul 23, 2026	27.59	27.59	27.48	27.51	27.51	-0.64%	4,050
Jul 22, 2026	27.80	27.80	27.66	27.69	27.69	0.07%	7,577
Jul 21, 2026	27.75	27.75	27.62	27.67	27.67	0.64%	5,084
Jul 20, 2026	27.65	27.65	27.46	27.50	27.50	-0.16%	5,157
Jul 17, 2026	27.42	27.60	27.42	27.54	27.54	-0.27%	5,287
Jul 16, 2026	27.52	27.65	27.52	27.62	27.61	-0.27%	3,742
Jul 15, 2026	27.61	27.73	27.61	27.69	27.69	0.18%	18,641
Jul 14, 2026	27.68	27.73	27.60	27.64	27.64	0.40%	18,072
Jul 13, 2026	27.71	27.71	27.51	27.53	27.53	-0.51%	5,562
Jul 10, 2026	27.66	27.71	27.66	27.67	27.67	0.24%	1,943