Yachoo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	39.25	40.15	39.22	39.49	39.49	0.61%	1,083,630
Sep 3, 2026	40.44	40.44	38.75	39.25	39.25	-2.34%	1,604,737
Sep 2, 2026	41.25	41.31	40.16	40.19	40.19	-2.59%	1,054,132
Sep 1, 2026	40.03	41.96	39.72	41.26	41.26	3.15%	1,836,861
Aug 31, 2026	39.60	40.40	39.41	40.00	40.00	0.38%	1,053,130
Aug 28, 2026	40.50	40.64	39.25	39.85	39.85	-2.28%	2,031,828
Aug 27, 2026	39.30	40.96	38.50	40.78	40.78	0.27%	2,513,525
Aug 26, 2026	40.79	41.80	40.21	40.67	40.67	-0.29%	2,719,027
Aug 25, 2026	39.20	41.00	38.72	40.79	40.79	3.16%	2,359,049
Aug 24, 2026	38.28	40.38	38.08	39.54	39.54	3.26%	2,947,604
Aug 21, 2026	37.44	38.35	37.00	38.29	38.29	1.30%	940,000
Aug 20, 2026	37.49	38.09	37.28	37.80	37.80	1.45%	870,976
Aug 19, 2026	37.57	38.47	37.25	37.26	37.26	-1.48%	1,359,527
Aug 18, 2026	37.71	38.00	37.36	37.82	37.82	-	905,772
Aug 17, 2026	38.00	38.08	37.56	37.82	37.82	-0.68%	830,641
Aug 14, 2026	37.87	38.45	37.66	38.08	38.08	0.47%	952,460
Aug 13, 2026	38.56	39.17	37.88	37.90	37.90	-1.71%	1,276,974
Aug 12, 2026	37.93	39.10	37.82	38.56	38.56	0.94%	1,655,482
Aug 11, 2026	37.25	39.17	36.53	38.20	38.20	1.98%	2,858,157
Aug 10, 2026	35.50	37.57	35.31	37.46	37.46	5.55%	2,139,562
Aug 7, 2026	35.87	36.08	35.34	35.49	35.49	-1.42%	1,076,400
Aug 6, 2026	36.35	37.08	35.72	36.00	36.00	-1.64%	1,428,088
Aug 5, 2026	36.28	36.79	35.77	36.60	36.60	1.19%	1,467,652
Aug 4, 2026	36.45	36.74	35.97	36.17	36.17	-0.74%	833,400
Aug 3, 2026	35.69	36.44	35.66	36.44	36.44	1.79%	592,743
Jul 31, 2026	35.61	36.12	35.50	35.80	35.80	0.56%	689,219
Jul 30, 2026	34.79	36.10	34.79	35.60	35.60	1.45%	1,040,900
Jul 29, 2026	34.46	35.24	34.46	35.09	35.09	1.83%	635,700
Jul 28, 2026	34.01	34.80	33.90	34.46	34.46	0.32%	485,500
Jul 27, 2026	33.63	34.42	33.53	34.35	34.35	2.48%	487,727
Jul 24, 2026	33.88	34.30	33.48	33.52	33.52	-2.33%	490,300
Jul 23, 2026	33.11	34.37	32.99	34.32	34.32	3.65%	773,700
Jul 22, 2026	33.50	33.83	32.97	33.11	33.11	-1.60%	601,376
Jul 21, 2026	33.59	33.77	32.47	33.65	33.65	0.12%	1,044,200
Jul 20, 2026	33.80	34.88	33.08	33.61	33.61	-0.77%	1,122,800
Jul 17, 2026	34.87	35.46	33.60	33.87	33.87	-2.95%	757,600
Jul 16, 2026	34.28	35.45	34.23	34.90	34.90	0.81%	844,100
Jul 15, 2026	34.44	35.07	34.12	34.62	34.62	0.64%	740,800
Jul 14, 2026	33.60	34.44	33.30	34.40	34.40	2.29%	787,300
Jul 13, 2026	35.00	35.28	33.60	33.63	33.63	-4.41%	917,122
Jul 10, 2026	35.33	35.64	34.34	35.18	35.18	1.44%	830,022
Jul 9, 2026	35.67	35.67	34.23	34.68	34.68	-2.09%	835,500
Jul 8, 2026	36.29	36.49	35.35	35.42	35.42	-2.40%	699,300
Jul 7, 2026	37.78	37.78	36.10	36.29	36.29	-3.30%	939,772
Jul 6, 2026	38.62	38.62	37.50	37.53	37.53	-1.68%	867,200
Jul 3, 2026	37.52	38.64	37.12	38.17	38.17	1.79%	923,600
Jul 2, 2026	37.06	38.32	36.89	37.50	37.50	0.46%	1,235,500
Jul 1, 2026	35.18	38.15	35.06	37.33	37.33	6.11%	1,762,700
Jun 30, 2026	35.01	35.48	34.63	35.18	35.18	0.40%	803,500
Jun 29, 2026	35.54	35.63	34.00	35.04	35.04	-1.46%	1,068,258