Yeal Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	29.62	29.86	29.13	29.22	29.22	-1.98%	1,524,300
Feb 26, 2026	29.54	29.96	29.31	29.81	29.81	1.53%	1,619,768
Feb 25, 2026	29.92	30.09	29.31	29.36	29.36	-1.84%	2,112,200
Feb 24, 2026	29.06	30.10	29.06	29.91	29.91	2.96%	1,649,387
Feb 13, 2026	29.00	29.48	29.00	29.05	29.05	-0.24%	1,230,800
Feb 12, 2026	29.47	29.55	28.86	29.12	29.12	-1.05%	1,302,600
Feb 11, 2026	29.29	29.59	29.06	29.43	29.43	1.10%	1,182,100
Feb 10, 2026	29.44	29.48	29.07	29.11	29.11	-0.65%	1,202,100
Feb 9, 2026	28.86	29.38	28.79	29.30	29.30	2.09%	1,342,900
Feb 6, 2026	28.71	29.15	28.44	28.70	28.70	-0.35%	1,366,500
Feb 5, 2026	28.87	29.32	28.43	28.80	28.80	0.28%	1,433,775
Feb 4, 2026	28.42	29.30	28.16	28.72	28.72	0.95%	1,856,399
Feb 3, 2026	28.48	28.57	27.92	28.45	28.45	0.85%	1,645,700
Feb 2, 2026	28.15	29.07	28.08	28.21	28.21	0.53%	2,351,302
Jan 30, 2026	27.30	28.06	26.90	28.06	28.06	2.37%	1,497,500
Jan 29, 2026	27.63	27.92	27.00	27.41	27.41	-1.19%	1,732,137
Jan 28, 2026	27.59	27.98	27.40	27.74	27.74	0.14%	1,597,200
Jan 27, 2026	27.74	27.96	26.80	27.70	27.70	-0.07%	1,725,000
Jan 26, 2026	28.47	28.60	27.35	27.72	27.72	-2.63%	2,038,820
Jan 23, 2026	28.00	28.50	27.85	28.47	28.47	1.68%	1,506,400
Jan 22, 2026	27.64	28.15	27.53	28.00	28.00	1.52%	1,710,300
Jan 21, 2026	27.15	27.65	27.10	27.58	27.58	1.36%	1,342,500
Jan 20, 2026	27.31	27.48	26.95	27.21	27.21	0.15%	1,652,600
Jan 19, 2026	26.63	27.18	26.62	27.17	27.17	2.10%	1,371,100
Jan 16, 2026	26.65	26.69	26.21	26.61	26.61	0.26%	1,252,100
Jan 15, 2026	26.40	26.64	26.06	26.54	26.54	0.57%	1,425,087
Jan 14, 2026	26.46	26.85	25.84	26.39	26.39	0.15%	1,772,787
Jan 13, 2026	26.41	26.77	26.05	26.35	26.35	-0.38%	1,369,600
Jan 12, 2026	26.18	26.50	25.91	26.45	26.45	1.73%	1,508,930
Jan 9, 2026	25.88	26.10	25.69	26.00	26.00	0.46%	1,339,254
Jan 8, 2026	25.78	26.09	25.55	25.88	25.88	0.66%	1,228,900
Jan 7, 2026	25.76	26.00	25.36	25.71	25.71	-0.43%	1,350,000
Jan 6, 2026	25.75	26.16	25.65	25.82	25.82	0.66%	1,087,600
Jan 5, 2026	25.50	25.90	25.44	25.65	25.65	0.47%	1,469,139
Dec 31, 2025	25.57	25.81	25.10	25.53	25.53	-	1,214,700
Dec 30, 2025	25.52	25.73	25.33	25.53	25.53	-0.51%	704,300
Dec 29, 2025	25.34	25.72	25.11	25.66	25.66	1.10%	1,089,046
Dec 26, 2025	25.53	25.64	25.30	25.38	25.38	-0.67%	972,800
Dec 25, 2025	25.60	25.75	25.37	25.55	25.55	0.55%	927,202
Dec 24, 2025	25.05	25.55	25.05	25.41	25.41	1.24%	1,017,997
Dec 23, 2025	25.32	25.58	25.01	25.10	25.10	-1.03%	1,097,600
Dec 22, 2025	25.79	25.84	25.28	25.36	25.36	-0.35%	1,340,700
Dec 19, 2025	24.85	25.54	24.78	25.45	25.45	2.41%	1,487,100
Dec 18, 2025	24.75	25.11	24.25	24.85	24.85	2.14%	1,254,700
Dec 17, 2025	24.14	24.49	23.75	24.33	24.33	1.21%	1,054,800
Dec 16, 2025	24.40	24.52	23.93	24.04	24.04	-1.68%	905,900
Dec 15, 2025	24.30	24.69	24.00	24.45	24.45	0.12%	1,089,700
Dec 12, 2025	24.62	25.03	24.40	24.42	24.42	-0.53%	1,176,200
Dec 11, 2025	25.26	25.35	24.46	24.55	24.55	-2.35%	1,506,400
Dec 10, 2025	25.76	25.93	25.10	25.14	25.14	-2.67%	1,205,200