Yeal Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	23.82	24.83	23.51	23.89	23.89	-0.46%	2,614,863
Jun 10, 2026	22.97	24.19	22.86	24.00	24.00	4.53%	2,838,299
Jun 9, 2026	22.66	23.77	22.62	22.96	22.96	2.41%	1,812,800
Jun 8, 2026	22.73	23.48	22.10	22.42	22.42	-3.20%	2,026,899
Jun 5, 2026	22.30	23.70	22.04	23.16	23.16	3.49%	1,914,219
Jun 4, 2026	22.72	23.00	22.19	22.38	22.38	-2.23%	1,462,200
Jun 3, 2026	23.21	23.34	22.62	22.89	22.89	-1.42%	1,344,200
Jun 2, 2026	24.42	24.43	23.01	23.22	23.22	-3.13%	1,481,000
Jun 1, 2026	23.46	24.68	23.40	24.42	23.97	2.99%	1,812,500
May 29, 2026	24.43	24.82	23.47	23.71	23.27	-2.95%	1,411,900
May 28, 2026	24.25	24.73	23.60	24.43	23.98	0.12%	1,479,821
May 27, 2026	25.26	25.47	23.90	24.40	23.95	-3.37%	2,271,830
May 26, 2026	25.99	26.31	24.98	25.25	24.78	-2.85%	2,016,300
May 25, 2026	26.90	27.07	25.71	25.99	25.51	-2.73%	1,844,100
May 22, 2026	26.26	26.97	25.71	26.72	26.23	2.10%	1,638,021
May 21, 2026	27.48	27.95	26.01	26.17	25.69	-4.77%	1,865,419
May 20, 2026	27.64	27.68	27.32	27.48	26.97	-0.58%	1,394,600
May 19, 2026	28.02	28.24	27.32	27.64	27.13	-1.07%	1,529,600
May 18, 2026	27.65	27.96	27.38	27.94	27.43	1.05%	1,377,900
May 15, 2026	28.13	28.22	27.39	27.65	27.14	-1.32%	1,841,800
May 14, 2026	28.42	28.46	27.81	28.02	27.50	-1.13%	1,660,500
May 13, 2026	28.74	28.83	28.07	28.34	27.82	-1.15%	1,930,324
May 12, 2026	29.65	29.94	28.55	28.67	28.14	-2.98%	3,073,900
May 11, 2026	29.30	29.66	28.89	29.55	29.01	1.76%	2,228,876
May 8, 2026	29.09	29.30	28.80	29.04	28.50	0.41%	1,413,300
May 7, 2026	28.56	29.13	28.56	28.92	28.39	1.08%	1,744,600
May 6, 2026	28.95	29.12	28.13	28.61	28.08	-0.97%	2,652,573
Apr 30, 2026	28.34	28.95	28.34	28.89	28.36	2.01%	1,961,938
Apr 29, 2026	27.45	28.59	27.35	28.32	27.80	-0.56%	2,808,433
Apr 28, 2026	28.52	28.94	28.34	28.48	27.96	-1.11%	1,635,464
Apr 27, 2026	27.88	28.94	27.59	28.80	28.27	3.71%	1,849,124
Apr 24, 2026	27.38	27.97	26.61	27.77	27.26	1.31%	933,101
Apr 23, 2026	27.98	27.98	27.25	27.41	26.90	-1.62%	907,109
Apr 22, 2026	27.83	28.04	27.60	27.86	27.35	-0.39%	915,449
Apr 21, 2026	27.78	28.35	27.67	27.97	27.45	0.61%	1,172,900
Apr 20, 2026	27.73	27.91	27.37	27.80	27.29	0.69%	1,255,499
Apr 17, 2026	27.57	27.85	27.34	27.61	27.10	0.15%	1,045,000
Apr 16, 2026	26.88	27.70	26.62	27.57	27.06	2.68%	1,052,800
Apr 15, 2026	27.32	27.32	26.76	26.85	26.36	-1.32%	1,342,800
Apr 14, 2026	27.29	27.43	26.86	27.21	26.71	0.33%	1,121,635
Apr 13, 2026	27.75	27.75	26.85	27.12	26.62	-2.27%	1,113,700
Apr 10, 2026	27.58	28.01	27.43	27.75	27.24	1.83%	1,418,599
Apr 9, 2026	28.11	28.17	27.18	27.25	26.75	-2.78%	1,309,200
Apr 8, 2026	27.25	28.17	27.14	28.03	27.51	5.42%	1,855,300
Apr 7, 2026	25.94	26.88	25.82	26.59	26.10	2.47%	1,677,300
Apr 3, 2026	27.04	27.28	25.76	25.95	25.47	-4.63%	1,796,900
Apr 2, 2026	27.99	28.26	27.00	27.21	26.71	-2.44%	1,687,172
Apr 1, 2026	27.98	28.20	27.51	27.89	27.38	0.65%	1,802,487
Mar 31, 2026	27.56	28.49	27.42	27.71	27.20	0.51%	1,885,200
Mar 30, 2026	26.68	27.74	26.57	27.57	27.06	2.26%	1,509,400