Yeal Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	26.26	26.97	25.71	26.72	26.72	2.10%	1,638,021
May 21, 2026	27.48	27.95	26.01	26.17	26.17	-4.77%	1,865,419
May 20, 2026	27.64	27.68	27.32	27.48	27.48	-0.58%	1,394,600
May 19, 2026	28.02	28.24	27.32	27.64	27.64	-1.07%	1,529,600
May 18, 2026	27.65	27.96	27.38	27.94	27.94	1.05%	1,377,900
May 15, 2026	28.13	28.22	27.39	27.65	27.65	-1.32%	1,841,800
May 14, 2026	28.42	28.46	27.81	28.02	28.02	-1.13%	1,660,500
May 13, 2026	28.74	28.83	28.07	28.34	28.34	-1.15%	1,930,324
May 12, 2026	29.65	29.94	28.55	28.67	28.67	-2.98%	3,073,900
May 11, 2026	29.30	29.66	28.89	29.55	29.55	1.76%	2,228,876
May 8, 2026	29.09	29.30	28.80	29.04	29.04	0.41%	1,413,300
May 7, 2026	28.56	29.13	28.56	28.92	28.92	1.08%	1,744,600
May 6, 2026	28.95	29.12	28.13	28.61	28.61	-0.97%	2,652,573
Apr 30, 2026	28.34	28.95	28.34	28.89	28.89	2.01%	1,961,938
Apr 29, 2026	27.45	28.59	27.35	28.32	28.32	-0.56%	2,808,433
Apr 28, 2026	28.52	28.94	28.34	28.48	28.48	-1.11%	1,635,464
Apr 27, 2026	27.88	28.94	27.59	28.80	28.80	3.71%	1,849,124
Apr 24, 2026	27.38	27.97	26.61	27.77	27.77	1.31%	933,101
Apr 23, 2026	27.98	27.98	27.25	27.41	27.41	-1.62%	907,109
Apr 22, 2026	27.83	28.04	27.60	27.86	27.86	-0.39%	915,449
Apr 21, 2026	27.78	28.35	27.67	27.97	27.97	0.61%	1,172,900
Apr 20, 2026	27.73	27.91	27.37	27.80	27.80	0.69%	1,255,499
Apr 17, 2026	27.57	27.85	27.34	27.61	27.61	0.15%	1,045,000
Apr 16, 2026	26.88	27.70	26.62	27.57	27.57	2.68%	1,052,800
Apr 15, 2026	27.32	27.32	26.76	26.85	26.85	-1.32%	1,342,800
Apr 14, 2026	27.29	27.43	26.86	27.21	27.21	0.33%	1,121,635
Apr 13, 2026	27.75	27.75	26.85	27.12	27.12	-2.27%	1,113,700
Apr 10, 2026	27.58	28.01	27.43	27.75	27.75	1.83%	1,418,599
Apr 9, 2026	28.11	28.17	27.18	27.25	27.25	-2.78%	1,309,200
Apr 8, 2026	27.25	28.17	27.14	28.03	28.03	5.42%	1,855,300
Apr 7, 2026	25.94	26.88	25.82	26.59	26.59	2.47%	1,677,300
Apr 3, 2026	27.04	27.28	25.76	25.95	25.95	-4.63%	1,796,900
Apr 2, 2026	27.99	28.26	27.00	27.21	27.21	-2.44%	1,687,172
Apr 1, 2026	27.98	28.20	27.51	27.89	27.89	0.65%	1,802,487
Mar 31, 2026	27.56	28.49	27.42	27.71	27.71	0.51%	1,885,200
Mar 30, 2026	26.68	27.74	26.57	27.57	27.57	2.26%	1,509,400
Mar 27, 2026	26.27	27.07	26.27	26.96	26.96	1.70%	1,351,600
Mar 26, 2026	27.39	27.44	26.27	26.51	26.51	-2.14%	1,189,500
Mar 25, 2026	26.75	27.48	26.59	27.09	27.09	2.23%	1,649,000
Mar 24, 2026	25.99	26.53	25.06	26.50	26.50	6.38%	2,378,000
Mar 23, 2026	26.34	26.34	24.05	24.91	24.91	-6.11%	3,330,020
Mar 20, 2026	27.59	27.96	26.36	26.53	26.53	-3.84%	2,540,600
Mar 19, 2026	28.91	28.99	27.31	27.59	27.59	-4.60%	2,014,100
Mar 18, 2026	28.00	28.99	27.86	28.92	28.92	3.62%	1,620,650
Mar 17, 2026	28.98	29.24	27.88	27.91	27.91	-3.22%	1,334,600
Mar 16, 2026	29.28	29.28	28.53	28.84	28.84	-1.03%	1,354,400
Mar 13, 2026	29.38	29.80	28.93	29.14	29.14	-0.58%	1,361,200
Mar 12, 2026	29.85	30.04	29.16	29.31	29.31	-1.38%	1,192,000
Mar 11, 2026	29.95	30.46	29.50	29.72	29.72	-0.70%	1,705,500
Mar 10, 2026	29.07	29.98	29.07	29.93	29.93	3.56%	1,222,400