Yachoo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	47.58	47.80	47.11	47.44	-	0.21%	296,400
May 18, 2026	48.65	48.65	46.98	47.34	47.34	-2.75%	1,916,665
May 15, 2026	49.31	49.60	47.83	48.68	48.68	-1.46%	2,006,371
May 14, 2026	51.26	51.26	49.30	49.40	49.40	-3.61%	2,599,950
May 13, 2026	52.00	52.05	51.20	51.25	51.25	-2.01%	2,153,252
May 12, 2026	53.38	54.00	51.87	52.30	52.30	-1.99%	1,826,035
May 11, 2026	54.34	55.44	52.45	53.36	53.36	-1.82%	2,789,267
May 8, 2026	53.00	54.89	52.42	54.35	54.35	2.35%	2,738,918
May 7, 2026	52.43	53.14	51.72	53.10	53.10	1.03%	2,385,606
May 6, 2026	54.38	54.63	49.25	52.56	52.56	-3.82%	4,646,512
Apr 30, 2026	54.88	55.56	54.04	54.65	54.65	-0.53%	2,279,900
Apr 29, 2026	53.60	55.29	53.04	54.94	54.94	1.67%	3,821,079
Apr 28, 2026	52.39	56.46	52.39	54.04	54.04	-7.16%	4,817,841
Apr 27, 2026	64.00	64.00	58.21	58.21	58.21	-10.00%	2,481,278
Apr 24, 2026	64.08	65.48	63.50	64.68	64.68	-1.39%	3,879,236
Apr 23, 2026	65.15	65.88	64.00	65.59	65.59	0.57%	5,744,676
Apr 22, 2026	65.02	66.37	64.88	65.22	65.22	0.68%	2,704,239
Apr 21, 2026	64.90	65.75	64.57	64.78	64.78	-0.52%	2,186,203
Apr 20, 2026	64.00	65.50	63.04	65.12	65.12	0.74%	3,305,098
Apr 17, 2026	64.64	65.56	64.01	64.64	64.64	-0.40%	4,079,393
Apr 16, 2026	63.18	65.99	62.89	64.90	64.90	2.62%	4,320,553
Apr 15, 2026	63.00	63.40	61.46	63.24	63.24	0.83%	4,443,122
Apr 14, 2026	62.50	62.81	61.80	62.72	62.72	0.79%	4,127,283
Apr 13, 2026	61.39	62.43	60.51	62.23	62.23	0.35%	3,457,432
Apr 10, 2026	61.55	64.00	61.00	62.01	62.01	0.03%	5,961,563
Apr 9, 2026	59.50	62.00	59.11	61.99	61.99	3.33%	4,540,793
Apr 8, 2026	58.90	60.04	58.30	59.99	59.99	1.71%	5,026,330
Apr 7, 2026	58.88	60.50	58.02	58.98	58.98	0.17%	5,810,856
Apr 3, 2026	57.49	58.91	56.51	58.88	58.88	1.73%	4,615,869
Apr 2, 2026	57.00	58.00	56.60	57.88	57.88	1.76%	3,823,212
Apr 1, 2026	56.51	57.29	55.70	56.88	56.88	1.79%	4,169,171
Mar 31, 2026	55.57	56.49	54.53	55.88	55.88	1.82%	4,362,289
Mar 30, 2026	53.00	56.10	53.00	54.88	54.88	1.84%	4,358,579
Mar 27, 2026	52.76	54.10	52.00	53.89	53.89	1.05%	2,561,618
Mar 26, 2026	52.92	53.92	52.20	53.33	53.33	0.77%	2,866,516
Mar 25, 2026	54.00	54.94	52.07	52.92	52.92	-2.60%	3,163,400
Mar 24, 2026	55.28	56.35	52.66	54.33	54.33	0.41%	3,238,900
Mar 23, 2026	57.30	57.45	53.70	54.11	54.11	-4.87%	3,360,000
Mar 20, 2026	54.09	58.18	54.09	56.88	56.88	5.10%	5,426,133
Mar 19, 2026	53.10	54.66	52.60	54.12	54.12	1.54%	2,750,222
Mar 18, 2026	54.89	54.97	52.14	53.30	53.30	-1.30%	1,950,517
Mar 17, 2026	56.15	56.63	53.97	54.00	54.00	-3.91%	3,109,639
Mar 16, 2026	55.95	56.68	55.20	56.20	56.20	0.36%	1,711,531
Mar 13, 2026	56.80	57.62	55.95	56.00	56.00	-1.58%	2,833,436
Mar 12, 2026	56.00	57.00	54.75	56.90	56.90	1.43%	2,886,275
Mar 11, 2026	57.22	58.76	55.51	56.10	56.10	-0.28%	6,189,857
Mar 10, 2026	53.88	56.35	53.50	56.26	56.26	4.42%	4,352,291
Mar 9, 2026	52.01	53.89	52.01	53.88	53.88	2.34%	3,457,761
Mar 6, 2026	49.91	52.88	49.71	52.65	52.65	5.28%	2,630,206
Mar 5, 2026	50.30	51.00	49.65	50.01	50.01	0.28%	1,174,504