YYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.04	12.05	12.02	12.05	12.05	-	154,135
Nov 19, 2024	12.04	12.05	11.96	12.05	12.05	0.33%	182,609
Nov 18, 2024	11.94	12.02	11.92	12.01	12.01	0.67%	331,948
Nov 15, 2024	12.03	12.03	11.90	11.93	11.93	-0.50%	232,665
Nov 14, 2024	12.01	12.05	11.98	11.99	11.99	-0.66%	258,283
Nov 13, 2024	12.07	12.16	12.04	12.07	12.07	-0.17%	351,023
Nov 12, 2024	12.23	12.23	12.08	12.09	12.09	-1.06%	248,693
Nov 11, 2024	12.18	12.26	12.18	12.22	12.22	0.08%	318,189
Nov 8, 2024	12.18	12.21	12.14	12.21	12.21	0.66%	277,502
Nov 7, 2024	12.03	12.13	12.03	12.13	12.13	0.66%	239,850
Nov 6, 2024	12.10	12.10	12.01	12.05	12.05	0.42%	316,101
Nov 5, 2024	11.91	12.00	11.91	12.00	12.00	0.76%	378,644
Nov 4, 2024	11.96	11.98	11.90	11.91	11.91	-0.50%	221,603
Nov 1, 2024	11.98	12.00	11.96	11.97	11.97	0.42%	185,342
Oct 31, 2024	12.00	12.00	11.92	11.92	11.92	-0.25%	259,505
Oct 30, 2024	12.00	12.00	11.95	11.95	11.95	-0.99%	222,191
Oct 29, 2024	12.17	12.17	12.06	12.07	11.95	-0.66%	384,717
Oct 28, 2024	12.21	12.24	12.14	12.15	12.03	-0.16%	184,049
Oct 25, 2024	12.22	12.24	12.16	12.17	12.05	-0.16%	428,844
Oct 24, 2024	12.20	12.20	12.16	12.19	12.07	0.25%	319,741
Oct 23, 2024	12.24	12.26	12.14	12.16	12.04	-0.73%	305,170
Oct 22, 2024	12.26	12.26	12.23	12.25	12.13	-0.08%	138,387
Oct 21, 2024	12.25	12.29	12.24	12.26	12.14	-0.08%	279,486
Oct 18, 2024	12.32	12.32	12.27	12.27	12.15	-	149,269
Oct 17, 2024	12.25	12.30	12.25	12.27	12.15	-0.24%	266,219
Oct 16, 2024	12.26	12.30	12.26	12.30	12.18	0.41%	215,440
Oct 15, 2024	12.29	12.30	12.25	12.25	12.13	-0.08%	137,609
Oct 14, 2024	12.27	12.28	12.25	12.26	12.14	0.16%	108,024
Oct 11, 2024	12.20	12.25	12.20	12.24	12.12	0.16%	141,780
Oct 10, 2024	12.25	12.25	12.20	12.22	12.10	-0.16%	117,717
Oct 9, 2024	12.20	12.24	12.19	12.24	12.12	0.45%	154,768
Oct 8, 2024	12.25	12.25	12.18	12.19	12.06	-0.12%	284,197
Oct 7, 2024	12.25	12.28	12.18	12.20	12.08	-0.41%	166,857
Oct 4, 2024	12.26	12.27	12.22	12.25	12.13	0.16%	130,778
Oct 3, 2024	12.32	12.32	12.20	12.23	12.11	-0.24%	149,920
Oct 2, 2024	12.30	12.30	12.25	12.26	12.14	-0.49%	174,474
Oct 1, 2024	12.34	12.34	12.25	12.32	12.20	-0.08%	273,646
Sep 30, 2024	12.24	12.33	12.22	12.33	12.21	0.74%	333,123
Sep 27, 2024	12.25	12.26	12.18	12.24	12.12	-0.81%	202,008
Sep 26, 2024	12.38	12.38	12.32	12.34	12.10	0.16%	277,401
Sep 25, 2024	12.38	12.38	12.30	12.32	12.08	-0.40%	387,875
Sep 24, 2024	12.35	12.37	12.34	12.37	12.13	0.24%	225,235
Sep 23, 2024	12.34	12.34	12.30	12.34	12.10	0.41%	367,137
Sep 20, 2024	12.34	12.34	12.28	12.29	12.05	-0.41%	113,907
Sep 19, 2024	12.40	12.40	12.32	12.34	12.10	0.33%	307,339
Sep 18, 2024	12.33	12.40	12.28	12.30	12.06	-0.08%	249,404
Sep 17, 2024	12.29	12.34	12.28	12.31	12.07	0.16%	212,114
Sep 16, 2024	12.26	12.30	12.25	12.29	12.05	0.33%	219,532
Sep 13, 2024	12.20	12.26	12.19	12.25	12.01	0.62%	238,203
Sep 12, 2024	12.16	12.18	12.13	12.18	11.94	0.29%	238,569
Sep 11, 2024	12.15	12.15	12.05	12.14	11.90	0.17%	117,306
Sep 10, 2024	12.07	12.13	12.06	12.12	11.88	0.41%	186,147
Sep 9, 2024	12.03	12.12	12.03	12.07	11.83	0.17%	169,571
Sep 6, 2024	12.13	12.13	12.02	12.05	11.81	-0.37%	252,379
Sep 5, 2024	12.12	12.12	12.07	12.10	11.86	0.04%	118,145
Sep 4, 2024	12.04	12.14	12.04	12.09	11.85	0.08%	162,212
Sep 3, 2024	12.12	12.16	12.06	12.08	11.84	-0.66%	243,024
Aug 30, 2024	12.15	12.18	12.10	12.16	11.92	0.50%	396,535
Aug 29, 2024	12.12	12.12	12.05	12.10	11.86	-0.58%	171,934
Aug 28, 2024	12.28	12.28	12.16	12.17	11.82	-0.65%	321,242
Aug 27, 2024	12.25	12.26	12.22	12.25	11.89	-	495,362
Aug 26, 2024	12.23	12.27	12.23	12.25	11.89	0.16%	383,603
Aug 23, 2024	12.15	12.23	12.12	12.23	11.87	1.16%	523,064
Aug 22, 2024	12.14	12.15	12.08	12.09	11.74	-0.33%	229,153
Aug 21, 2024	12.12	12.14	12.09	12.13	11.78	0.25%	195,202
Aug 20, 2024	12.04	12.10	12.04	12.10	11.75	0.08%	221,683
Aug 19, 2024	12.02	12.09	12.02	12.09	11.74	0.58%	223,256
Aug 16, 2024	11.98	12.02	11.96	12.02	11.67	0.17%	82,235
Aug 15, 2024	11.98	12.01	11.93	12.00	11.65	0.59%	122,218
Aug 14, 2024	11.95	11.95	11.90	11.93	11.58	0.21%	223,339
Aug 13, 2024	11.90	11.93	11.85	11.91	11.56	0.55%	150,217
Aug 12, 2024	11.89	11.90	11.81	11.84	11.49	0.25%	242,182
Aug 9, 2024	11.76	11.84	11.76	11.81	11.47	-0.08%	162,242
Aug 8, 2024	11.71	11.82	11.71	11.82	11.48	1.29%	738,290
Aug 7, 2024	11.73	11.76	11.64	11.67	11.33	0.09%	235,373
Aug 6, 2024	11.58	11.68	11.52	11.66	11.32	1.57%	240,804
Aug 5, 2024	11.52	11.55	11.42	11.48	11.15	-2.79%	457,975
Aug 2, 2024	11.92	11.93	11.71	11.81	11.47	-1.25%	838,130
Aug 1, 2024	12.02	12.03	11.93	11.96	11.61	-0.08%	159,579
Jul 31, 2024	11.97	12.02	11.95	11.97	11.62	0.80%	559,091
Jul 30, 2024	11.83	11.90	11.83	11.88	11.53	-0.63%	252,782
Jul 29, 2024	12.00	12.00	11.95	11.95	11.49	0.08%	223,791
Jul 26, 2024	11.97	11.98	11.93	11.94	11.48	0.25%	191,569
Jul 25, 2024	11.91	11.97	11.90	11.91	11.45	0.13%	165,948
Jul 24, 2024	12.02	12.02	11.89	11.90	11.43	-1.04%	379,696
Jul 23, 2024	12.05	12.05	12.01	12.02	11.55	-0.25%	151,250
Jul 22, 2024	12.07	12.07	12.00	12.05	11.58	0.08%	237,032
Jul 19, 2024	12.10	12.10	12.02	12.04	11.57	-0.50%	154,857
Jul 18, 2024	12.15	12.15	12.08	12.10	11.63	-0.25%	183,173
Jul 17, 2024	12.15	12.16	12.12	12.13	11.66	-0.21%	196,896
Jul 16, 2024	12.18	12.20	12.15	12.16	11.68	-0.04%	167,966
Jul 15, 2024	12.24	12.24	12.14	12.16	11.69	-0.53%	183,637
Jul 12, 2024	12.19	12.23	12.17	12.23	11.75	0.33%	165,394
Jul 11, 2024	12.13	12.20	12.13	12.19	11.71	0.54%	299,416
Jul 10, 2024	12.12	12.13	12.09	12.12	11.65	0.33%	221,022
Jul 9, 2024	12.01	12.10	12.01	12.08	11.61	0.21%	340,715
Jul 8, 2024	12.08	12.08	12.00	12.06	11.59	-0.21%	237,640
Jul 5, 2024	12.10	12.10	12.05	12.08	11.61	0.08%	247,905
Jul 3, 2024	11.99	12.07	11.99	12.07	11.60	0.42%	179,818
Jul 2, 2024	12.05	12.05	11.99	12.02	11.55	-	154,886