YNOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	28.20	28.32	28.09	28.23	28.23	0.41%	9,095
Mar 10, 2026	28.09	28.47	27.95	28.11	28.11	0.55%	8,282
Mar 9, 2026	27.09	27.98	26.94	27.96	27.96	1.93%	8,834
Mar 6, 2026	27.48	27.83	27.43	27.43	27.43	-2.14%	10,425
Mar 5, 2026	28.09	28.09	27.66	28.03	28.03	-0.83%	6,889
Mar 4, 2026	28.03	28.33	28.03	28.27	28.27	2.04%	9,980
Mar 3, 2026	27.73	27.82	27.19	27.70	27.70	-2.36%	15,230
Mar 2, 2026	28.15	28.53	28.12	28.37	28.37	-0.05%	16,692
Feb 27, 2026	28.42	28.45	28.17	28.39	28.39	-0.63%	6,362
Feb 26, 2026	28.99	29.01	28.20	28.57	28.57	-1.44%	10,177
Feb 25, 2026	28.89	29.09	28.86	28.99	28.99	1.72%	8,684
Feb 24, 2026	28.28	28.52	28.28	28.50	28.50	1.33%	17,574
Feb 23, 2026	28.53	28.53	28.07	28.12	28.12	-1.75%	4,575
Feb 20, 2026	28.46	28.80	28.28	28.62	28.62	0.72%	21,316
Feb 19, 2026	28.42	28.45	28.24	28.41	28.41	-0.04%	19,818
Feb 18, 2026	28.70	28.70	28.30	28.42	28.42	1.20%	4,620
Feb 17, 2026	27.96	28.24	27.70	28.09	28.09	-0.38%	10,541
Feb 13, 2026	28.20	28.39	27.84	28.19	28.19	0.55%	12,360
Feb 12, 2026	28.70	28.70	28.02	28.04	28.04	-2.12%	17,020
Feb 11, 2026	28.96	28.96	28.37	28.65	28.65	0.19%	18,253
Feb 10, 2026	29.00	29.00	28.59	28.59	28.59	-0.65%	39,931
Feb 9, 2026	28.48	28.90	28.45	28.78	28.78	1.99%	34,510
Feb 6, 2026	27.77	28.27	27.77	28.22	28.22	3.22%	52,971
Feb 5, 2026	27.50	27.64	27.16	27.34	27.34	-2.32%	27,714
Feb 4, 2026	29.14	29.14	27.66	27.99	27.99	-3.67%	13,015
Feb 3, 2026	29.29	29.52	28.71	29.05	29.05	-1.23%	16,750
Feb 2, 2026	29.55	29.61	29.41	29.41	29.41	0.39%	16,871
Jan 30, 2026	29.81	29.87	29.24	29.30	29.30	-2.41%	5,783
Jan 29, 2026	30.07	30.07	28.53	30.02	30.02	-0.65%	22,683
Jan 28, 2026	30.09	30.29	30.09	30.22	30.22	0.50%	481,485
Jan 27, 2026	29.96	30.09	29.96	30.07	30.07	1.60%	33,801
Jan 26, 2026	29.72	29.76	29.60	29.60	29.60	0.01%	7,272
Jan 23, 2026	29.58	29.75	29.53	29.59	29.59	0.37%	11,731
Jan 22, 2026	29.35	29.55	29.35	29.48	29.48	0.81%	4,664
Jan 21, 2026	29.05	29.44	28.86	29.25	29.25	1.15%	8,541
Jan 20, 2026	29.18	29.32	28.90	28.91	28.91	-2.75%	8,088
Jan 16, 2026	29.70	29.76	29.69	29.73	29.73	0.32%	4,508
Jan 15, 2026	29.70	29.92	29.64	29.64	29.63	0.42%	16,461
Jan 14, 2026	29.38	29.51	29.35	29.51	29.51	-0.88%	12,388
Jan 13, 2026	29.78	29.90	29.73	29.77	29.77	-0.28%	291,306
Jan 12, 2026	29.61	29.86	29.61	29.86	29.86	1.13%	4,515
Jan 9, 2026	29.47	29.53	29.44	29.52	29.52	1.37%	3,515
Jan 8, 2026	29.09	29.13	29.03	29.13	29.12	-0.58%	7,451
Jan 7, 2026	29.40	29.45	29.29	29.30	29.29	-0.46%	3,372
Jan 6, 2026	29.25	29.43	29.25	29.43	29.43	1.22%	7,161
Jan 5, 2026	29.15	29.16	29.05	29.08	29.07	1.65%	2,018
Jan 2, 2026	28.44	28.64	28.43	28.60	28.60	1.41%	2,722
Dec 31, 2025	28.40	28.40	28.21	28.21	28.20	-0.85%	3,989
Dec 30, 2025	28.52	28.64	28.45	28.45	28.45	-0.16%	2,979
Dec 29, 2025	28.47	28.54	28.43	28.50	28.50	-0.75%	5,387