YOUNGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	73.33	78.00	72.72	78.00	78.00	10.00%	42,122,304
Mar 26, 2026	67.06	70.91	65.62	70.91	70.91	10.01%	40,667,150
Mar 25, 2026	63.00	64.46	62.60	64.46	64.46	10.00%	38,163,310
Mar 24, 2026	57.41	58.60	56.66	58.60	58.60	10.01%	29,451,982
Mar 23, 2026	51.99	55.98	51.90	53.27	53.27	0.36%	15,037,280
Mar 20, 2026	53.00	56.15	52.21	53.08	53.08	1.45%	15,522,170
Mar 19, 2026	54.87	55.06	51.90	52.32	52.32	-6.07%	11,679,267
Mar 18, 2026	56.87	57.22	54.80	55.70	55.70	-1.75%	8,697,136
Mar 17, 2026	58.00	58.85	56.61	56.69	56.69	-2.12%	11,620,750
Mar 16, 2026	57.38	58.16	55.68	57.92	57.92	1.44%	13,797,150
Mar 13, 2026	57.36	60.22	56.80	57.10	57.10	0.71%	15,348,030
Mar 12, 2026	57.24	57.75	56.00	56.70	56.70	-1.15%	8,564,600
Mar 11, 2026	56.98	58.13	56.01	57.36	57.36	0.53%	13,963,070
Mar 10, 2026	56.05	57.82	56.05	57.06	57.06	2.63%	10,668,542
Mar 9, 2026	53.13	55.89	51.70	55.60	55.60	1.39%	12,856,360
Mar 6, 2026	54.66	56.39	54.28	54.84	54.84	0.33%	9,649,785
Mar 5, 2026	55.60	56.68	54.10	54.66	54.66	0.13%	9,951,183
Mar 4, 2026	54.60	56.50	53.81	54.59	54.59	-0.87%	11,844,080
Mar 3, 2026	57.41	59.16	54.79	55.07	55.07	-5.77%	16,530,190
Mar 2, 2026	58.85	60.23	56.99	58.44	58.44	-2.08%	15,194,092
Feb 27, 2026	57.25	59.88	57.16	59.68	59.68	2.23%	16,749,410
Feb 26, 2026	60.00	60.00	57.82	58.38	58.38	3.77%	22,388,110
Feb 25, 2026	54.73	57.49	54.12	56.26	56.26	4.15%	14,520,640
Feb 24, 2026	54.54	55.37	53.56	54.02	54.02	2.78%	9,313,232
Feb 13, 2026	52.40	53.60	52.02	52.56	52.56	-1.54%	6,002,490
Feb 12, 2026	52.40	53.99	52.21	53.38	53.38	1.14%	7,373,290
Feb 11, 2026	51.16	52.90	51.03	52.78	52.78	2.84%	6,905,268
Feb 10, 2026	51.67	51.78	50.96	51.32	51.32	-1.19%	4,369,190
Feb 9, 2026	52.50	52.70	51.50	51.94	51.94	0.48%	5,655,515
Feb 6, 2026	49.00	52.49	48.88	51.69	51.69	3.17%	9,456,440
Feb 5, 2026	52.00	52.41	49.65	50.10	50.10	-5.63%	10,286,060
Feb 4, 2026	53.97	53.99	52.22	53.09	53.09	-1.06%	7,662,914
Feb 3, 2026	53.12	53.88	52.40	53.66	53.66	3.31%	9,860,239
Feb 2, 2026	53.50	54.50	51.88	51.94	51.94	-4.92%	11,902,728
Jan 30, 2026	57.84	58.10	53.15	54.63	54.63	-7.01%	19,119,070
Jan 29, 2026	58.08	60.52	57.20	58.75	58.75	-1.13%	13,884,860
Jan 28, 2026	59.00	61.10	57.91	59.42	59.42	0.93%	15,632,400
Jan 27, 2026	60.40	61.10	56.71	58.87	58.87	-1.67%	17,156,210
Jan 26, 2026	61.94	62.56	59.50	59.87	59.87	-2.28%	17,635,230
Jan 23, 2026	59.01	61.86	58.76	61.27	61.27	5.18%	20,891,302
Jan 22, 2026	58.30	59.68	57.63	58.25	58.25	-0.09%	16,767,500
Jan 21, 2026	55.00	58.68	54.82	58.30	58.30	6.74%	24,650,900
Jan 20, 2026	55.80	55.88	53.24	54.62	54.62	0.37%	12,513,780
Jan 19, 2026	54.09	55.30	53.62	54.42	54.42	-0.60%	9,660,532
Jan 16, 2026	56.98	57.55	53.88	54.75	54.75	-3.25%	16,154,530
Jan 15, 2026	55.80	58.09	55.55	56.59	56.59	0.69%	15,215,060
Jan 14, 2026	58.00	59.46	55.50	56.20	56.20	-4.10%	25,582,800
Jan 13, 2026	58.04	61.48	57.14	58.60	58.60	1.98%	28,273,110
Jan 12, 2026	58.06	58.81	56.72	57.46	57.46	2.66%	20,005,870
Jan 9, 2026	54.81	56.72	54.33	55.97	55.97	1.49%	17,467,140