YAMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	49.87	49.87	49.69	49.81	49.81	1.92%	3,470
Dec 23, 2024	48.80	49.19	48.78	48.87	48.87	0.18%	41,831
Dec 20, 2024	47.69	49.10	47.23	48.78	48.78	0.62%	26,585
Dec 19, 2024	48.74	49.04	48.40	48.48	48.48	0.87%	25,255
Dec 18, 2024	50.23	50.36	47.68	48.06	48.06	-4.68%	31,394
Dec 17, 2024	50.63	50.66	49.64	50.42	50.42	-0.51%	7,132
Dec 16, 2024	50.57	50.79	49.66	50.68	50.68	2.40%	11,791
Dec 13, 2024	49.86	49.95	49.20	49.49	49.49	-0.90%	6,065
Dec 12, 2024	49.81	50.07	49.81	49.94	49.94	-0.08%	3,416
Dec 11, 2024	49.64	50.10	49.64	49.98	49.98	2.31%	7,080
Dec 10, 2024	48.99	49.65	48.85	48.85	48.85	-0.49%	10,398
Dec 9, 2024	49.57	49.92	49.00	49.09	49.09	-0.28%	29,543
Dec 6, 2024	48.75	49.23	48.69	49.23	49.23	2.48%	9,004
Dec 5, 2024	47.65	48.33	47.47	48.04	48.04	1.05%	8,977
Dec 4, 2024	47.25	47.95	47.25	47.54	47.54	2.10%	8,877
Dec 3, 2024	45.99	46.59	45.84	46.56	46.56	1.22%	12,583
Dec 2, 2024	45.97	46.41	45.82	46.00	46.00	1.14%	8,792
Nov 29, 2024	44.96	45.48	44.79	45.48	45.48	0.53%	59,454
Nov 28, 2024	45.20	45.24	45.20	45.24	45.24	0.89%	1,518
Nov 27, 2024	45.17	45.18	44.69	44.84	44.84	-1.58%	15,291
Nov 26, 2024	44.38	45.61	44.38	45.56	45.56	3.17%	12,751
Nov 25, 2024	43.64	44.21	43.57	44.16	44.16	2.60%	23,755
Nov 22, 2024	43.20	43.25	42.98	43.04	43.04	-0.74%	13,652
Nov 21, 2024	44.52	44.52	42.66	43.36	43.36	-2.03%	47,925
Nov 20, 2024	44.51	44.51	43.60	44.26	44.26	-1.03%	12,813
Nov 19, 2024	43.62	44.76	43.50	44.72	44.72	1.29%	14,896
Nov 18, 2024	44.81	44.86	44.01	44.15	44.15	-0.52%	30,679
Nov 15, 2024	45.54	45.54	43.70	44.38	44.38	-4.11%	95,941
Nov 14, 2024	46.83	47.00	46.27	46.28	46.28	-1.01%	9,663
Nov 13, 2024	45.67	46.90	45.67	46.75	46.75	2.48%	16,871
Nov 12, 2024	45.78	45.78	45.16	45.62	45.62	0.97%	10,775
Nov 11, 2024	45.57	45.57	45.00	45.18	45.18	-0.70%	9,095
Nov 8, 2024	45.98	45.98	45.50	45.50	45.50	-0.59%	13,646
Nov 7, 2024	45.49	46.11	45.49	45.77	45.77	0.77%	12,615
Nov 6, 2024	43.96	45.42	43.89	45.42	45.42	4.01%	33,142
Nov 5, 2024	43.16	43.72	43.16	43.67	43.67	1.77%	7,134
Nov 4, 2024	43.04	43.14	42.57	42.91	42.91	-0.97%	5,674
Nov 1, 2024	43.00	43.75	43.00	43.33	43.33	7.49%	21,181
Oct 31, 2024	41.59	41.59	40.14	40.31	40.31	-3.73%	27,309
Oct 30, 2024	42.08	42.39	41.87	41.87	41.87	0.96%	44,634
Oct 29, 2024	41.13	41.54	40.73	41.47	41.47	0.41%	12,803
Oct 28, 2024	41.56	41.58	41.30	41.30	41.30	0.41%	17,842
Oct 25, 2024	41.23	41.60	41.09	41.13	41.13	0.96%	9,229
Oct 24, 2024	40.18	40.82	40.12	40.74	40.74	1.09%	9,171
Oct 23, 2024	41.67	41.67	40.07	40.30	40.30	-2.84%	11,753
Oct 22, 2024	41.24	41.77	40.86	41.48	41.48	0.39%	13,003
Oct 21, 2024	41.00	41.34	40.84	41.32	41.32	-	6,328
Oct 18, 2024	40.69	41.69	40.69	41.32	41.32	0.88%	18,531
Oct 17, 2024	40.90	41.26	40.60	40.96	40.96	0.59%	14,361
Oct 16, 2024	40.88	40.88	40.49	40.72	40.72	-0.42%	8,076
Oct 15, 2024	40.71	41.02	40.27	40.89	40.89	-0.92%	16,179
Oct 11, 2024	41.07	41.35	41.07	41.27	41.27	1.48%	6,828
Oct 10, 2024	40.67	40.74	40.48	40.67	40.67	0.67%	3,658
Oct 9, 2024	39.78	40.41	39.66	40.40	40.40	1.89%	6,680
Oct 8, 2024	39.44	39.65	39.30	39.65	39.65	1.28%	16,944
Oct 7, 2024	40.13	40.13	39.05	39.15	39.15	-3.76%	23,297
Oct 4, 2024	40.18	40.90	40.00	40.68	40.68	3.12%	12,626
Oct 3, 2024	39.67	39.85	39.34	39.45	39.45	-2.11%	10,210
Oct 2, 2024	39.90	40.61	39.90	40.30	40.30	-	8,870
Oct 1, 2024	40.05	40.46	39.91	40.30	40.30	-0.86%	13,077
Sep 30, 2024	41.01	41.01	40.24	40.65	40.65	-1.00%	15,311
Sep 27, 2024	41.53	41.66	40.91	41.06	41.06	-1.61%	7,125
Sep 26, 2024	42.32	42.32	41.38	41.73	41.73	-1.49%	15,133
Sep 25, 2024	42.53	42.53	42.36	42.36	42.36	-0.35%	6,085
Sep 24, 2024	42.79	42.88	41.91	42.51	42.16	-0.35%	7,633
Sep 23, 2024	42.11	42.73	42.05	42.66	42.31	1.47%	7,184
Sep 20, 2024	41.80	42.04	41.34	42.04	41.69	0.77%	479
Sep 19, 2024	41.84	41.91	41.49	41.72	41.38	1.68%	9,733
Sep 18, 2024	41.02	41.46	40.89	41.03	40.69	-0.07%	3,974
Sep 17, 2024	41.27	41.48	41.03	41.06	40.72	0.96%	6,554
Sep 16, 2024	40.81	40.81	40.37	40.67	40.33	-0.97%	19,470
Sep 13, 2024	41.10	41.31	40.90	41.07	40.73	0.17%	25,837
Sep 12, 2024	40.81	41.10	40.45	41.00	40.66	0.96%	7,985
Sep 11, 2024	39.53	40.61	38.90	40.61	40.27	2.73%	14,793
Sep 10, 2024	39.00	39.55	38.90	39.53	39.20	3.18%	9,114
Sep 9, 2024	38.01	38.51	38.00	38.31	37.99	2.54%	10,492
Sep 6, 2024	38.90	38.90	37.36	37.36	37.05	-4.11%	11,163
Sep 5, 2024	38.20	39.50	38.20	38.96	38.64	2.72%	16,554
Sep 4, 2024	38.22	38.56	37.81	37.93	37.62	-1.66%	6,397
Sep 3, 2024	39.02	39.05	38.53	38.57	38.25	-1.53%	17,572
Aug 30, 2024	37.83	39.25	37.83	39.17	38.85	4.29%	29,924
Aug 29, 2024	37.85	38.09	37.27	37.56	37.25	0.83%	21,518
Aug 28, 2024	38.00	38.00	36.80	37.25	36.94	-2.33%	19,349
Aug 27, 2024	38.57	38.57	38.00	38.14	37.53	-1.37%	12,805
Aug 26, 2024	39.11	39.23	38.58	38.67	38.05	-1.13%	6,597
Aug 23, 2024	39.19	39.32	38.75	39.11	38.48	0.67%	11,903
Aug 22, 2024	39.93	39.93	38.84	38.85	38.23	-2.29%	22,471
Aug 21, 2024	39.73	40.10	39.55	39.76	39.12	0.81%	10,178
Aug 20, 2024	39.32	39.48	39.20	39.44	38.81	0.59%	12,077
Aug 19, 2024	39.26	39.26	38.93	39.21	38.58	0.36%	12,480
Aug 16, 2024	39.22	39.27	38.90	39.07	38.44	-0.08%	15,500
Aug 15, 2024	38.74	39.20	38.42	39.10	38.47	4.52%	38,061
Aug 14, 2024	38.03	38.03	37.29	37.41	36.81	-0.05%	11,060
Aug 13, 2024	36.89	37.61	36.81	37.43	36.83	2.32%	15,142
Aug 12, 2024	36.83	37.00	36.50	36.58	35.99	-0.14%	13,469
Aug 9, 2024	36.52	37.00	36.52	36.63	36.04	1.08%	4,674
Aug 8, 2024	36.28	36.50	35.52	36.24	35.66	2.03%	11,321
Aug 7, 2024	36.71	36.71	35.30	35.52	34.95	0.28%	12,972
Aug 6, 2024	35.18	36.14	34.63	35.42	34.85	-4.04%	34,762
Aug 2, 2024	36.50	37.13	35.05	36.91	36.32	-10.00%	91,599