Yachoo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	40.23	40.23	39.15	39.31	-	0.69%	513,037
Jun 22, 2026	39.01	39.24	37.52	39.04	39.04	-0.38%	1,119,209
Jun 18, 2026	40.23	40.31	39.00	39.19	39.19	-2.24%	879,787
Jun 17, 2026	40.98	41.20	40.23	40.70	40.09	-1.26%	1,052,800
Jun 16, 2026	40.76	41.34	39.50	41.22	40.60	1.58%	1,737,599
Jun 15, 2026	39.30	40.60	39.30	40.58	39.97	3.39%	1,544,400
Jun 12, 2026	38.05	39.27	37.86	39.25	38.66	4.31%	1,330,177
Jun 11, 2026	37.44	37.76	37.09	37.63	37.07	-	786,760
Jun 10, 2026	38.70	38.70	37.01	37.63	37.07	-2.76%	1,210,677
Jun 9, 2026	38.82	39.16	38.41	38.70	38.12	-0.13%	856,734
Jun 8, 2026	39.91	40.29	38.21	38.75	38.17	-4.06%	1,459,104
Jun 5, 2026	40.20	41.09	39.35	40.39	39.78	0.77%	1,460,477
Jun 4, 2026	39.96	41.36	39.67	40.08	39.48	0.30%	1,341,023
Jun 3, 2026	40.49	40.52	39.61	39.96	39.36	-1.38%	1,179,700
Jun 2, 2026	41.98	41.98	40.25	40.52	39.91	-2.85%	1,313,452
Jun 1, 2026	41.35	42.16	41.13	41.71	41.08	0.87%	1,207,252
May 29, 2026	42.50	43.48	41.15	41.35	40.73	-2.04%	1,335,000
May 28, 2026	41.94	42.49	41.18	42.21	41.58	0.52%	1,336,592
May 27, 2026	43.90	44.18	41.70	41.99	41.36	-4.35%	1,702,600
May 26, 2026	45.10	45.10	43.04	43.90	43.24	-1.77%	1,384,200
May 25, 2026	46.80	46.88	44.50	44.69	44.02	-3.73%	1,686,092
May 22, 2026	44.68	46.58	44.30	46.42	45.72	4.08%	1,738,941
May 21, 2026	45.78	46.44	44.50	44.60	43.93	-2.41%	1,503,303
May 20, 2026	46.61	46.61	45.12	45.70	45.02	-2.29%	1,643,897
May 19, 2026	47.34	47.80	46.61	46.77	46.07	-1.20%	1,503,843
May 18, 2026	48.65	48.65	46.98	47.34	46.63	-2.75%	1,916,665
May 15, 2026	49.31	49.60	47.83	48.68	47.95	-1.46%	2,006,371
May 14, 2026	51.26	51.26	49.30	49.40	48.66	-3.61%	2,599,950
May 13, 2026	52.00	52.05	51.20	51.25	50.48	-2.01%	2,153,252
May 12, 2026	53.38	54.00	51.87	52.30	51.52	-1.99%	1,826,035
May 11, 2026	54.34	55.44	52.45	53.36	52.56	-1.82%	2,789,267
May 8, 2026	53.00	54.89	52.42	54.35	53.54	2.35%	2,738,918
May 7, 2026	52.43	53.14	51.72	53.10	52.30	1.03%	2,385,606
May 6, 2026	54.38	54.63	49.25	52.56	51.77	-3.82%	4,646,512
Apr 30, 2026	54.88	55.56	54.04	54.65	53.83	-0.53%	2,279,900
Apr 29, 2026	53.60	55.29	53.04	54.94	54.12	1.67%	3,821,079
Apr 28, 2026	52.39	56.46	52.39	54.04	53.23	-7.16%	4,817,841
Apr 27, 2026	64.00	64.00	58.21	58.21	57.34	-10.00%	2,481,278
Apr 24, 2026	64.08	65.48	63.50	64.68	63.71	-1.39%	3,879,236
Apr 23, 2026	65.15	65.88	64.00	65.59	64.61	0.57%	5,744,676
Apr 22, 2026	65.02	66.37	64.88	65.22	64.24	0.68%	2,704,239
Apr 21, 2026	64.90	65.75	64.57	64.78	63.81	-0.52%	2,186,203
Apr 20, 2026	64.00	65.50	63.04	65.12	64.14	0.74%	3,305,098
Apr 17, 2026	64.64	65.56	64.01	64.64	63.67	-0.40%	4,079,393
Apr 16, 2026	63.18	65.99	62.89	64.90	63.93	2.62%	4,320,553
Apr 15, 2026	63.00	63.40	61.46	63.24	62.29	0.83%	4,443,122
Apr 14, 2026	62.50	62.81	61.80	62.72	61.78	0.79%	4,127,283
Apr 13, 2026	61.39	62.43	60.51	62.23	61.30	0.35%	3,457,432
Apr 10, 2026	61.55	64.00	61.00	62.01	61.08	0.03%	5,961,563
Apr 9, 2026	59.50	62.00	59.11	61.99	61.06	3.33%	4,540,793