Y.C.C. Parts Mfg. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.65	42.65	41.50	42.15	42.15	-0.35%	31,171
Mar 5, 2026	41.40	42.70	41.35	42.30	42.30	1.44%	73,497
Mar 4, 2026	42.40	42.60	41.60	41.70	41.70	-3.02%	71,493
Mar 3, 2026	42.85	43.25	41.55	43.00	43.00	-1.26%	100,199
Mar 2, 2026	43.85	44.35	43.25	43.55	43.55	-1.47%	57,008
Feb 26, 2026	43.35	44.45	42.50	44.20	44.20	1.38%	115,946
Feb 25, 2026	43.45	44.00	43.30	43.60	43.60	-1.02%	61,087
Feb 24, 2026	44.50	44.75	43.65	44.05	44.05	0.46%	86,169
Feb 23, 2026	43.55	43.90	43.35	43.85	43.85	1.86%	37,991
Feb 11, 2026	42.45	43.05	42.00	43.05	43.05	-1.49%	120,804
Feb 10, 2026	43.25	43.85	43.10	43.70	43.70	1.86%	51,819
Feb 9, 2026	41.40	42.95	41.40	42.90	42.90	2.39%	49,456
Feb 6, 2026	42.25	42.30	41.85	41.90	41.90	-0.83%	64,322
Feb 5, 2026	43.20	43.20	42.25	42.25	42.25	-1.40%	30,623
Feb 4, 2026	42.40	42.95	42.20	42.85	42.85	0.12%	32,268
Feb 3, 2026	42.15	42.85	42.15	42.80	42.80	1.54%	46,554
Feb 2, 2026	42.10	42.35	41.70	42.15	42.15	-1.29%	45,451
Jan 30, 2026	43.25	43.75	42.35	42.70	42.70	-2.84%	103,579
Jan 29, 2026	43.60	44.05	43.45	43.95	43.95	-0.11%	35,432
Jan 28, 2026	44.40	44.45	43.85	44.00	44.00	0.23%	46,550
Jan 27, 2026	43.90	43.95	43.00	43.90	43.90	0.23%	156,904
Jan 26, 2026	43.45	44.20	43.30	43.80	43.80	0.69%	75,539
Jan 23, 2026	43.50	44.00	43.40	43.50	43.50	0.23%	58,237
Jan 22, 2026	44.00	44.00	43.30	43.40	43.40	-1.36%	111,572
Jan 21, 2026	44.35	44.95	43.10	44.00	44.00	-2.00%	247,736
Jan 20, 2026	46.00	46.00	44.10	44.90	44.90	-2.18%	157,035
Jan 19, 2026	46.55	46.85	45.10	45.90	45.90	-1.29%	209,503
Jan 16, 2026	43.85	47.55	43.30	46.50	46.50	7.51%	394,155
Jan 15, 2026	41.60	43.40	41.60	43.25	43.25	3.97%	105,172
Jan 14, 2026	41.30	41.95	41.15	41.60	41.60	1.22%	57,390
Jan 13, 2026	41.35	41.50	40.50	41.10	41.10	-1.79%	149,899
Jan 12, 2026	42.05	42.30	41.65	41.85	41.85	-0.48%	43,895
Jan 9, 2026	42.30	42.30	41.75	42.05	42.05	0.12%	21,649
Jan 8, 2026	41.80	42.00	41.50	42.00	42.00	0.24%	52,130
Jan 7, 2026	41.80	42.00	41.50	41.90	41.90	-0.36%	56,745
Jan 6, 2026	42.00	42.85	41.50	42.05	42.05	-1.87%	91,110
Jan 5, 2026	43.30	43.30	42.00	42.85	42.85	-2.17%	67,581
Jan 2, 2026	44.15	44.20	43.30	43.80	43.80	-0.23%	34,800
Dec 31, 2025	43.55	44.25	43.50	43.90	43.90	-0.34%	28,025
Dec 30, 2025	44.05	44.30	43.40	44.05	44.05	-0.56%	35,645
Dec 29, 2025	44.00	44.30	43.80	44.30	44.30	-	40,850
Dec 26, 2025	43.75	44.75	43.60	44.30	44.30	0.11%	66,023
Dec 24, 2025	43.75	44.30	43.75	44.25	44.25	0.11%	35,251
Dec 23, 2025	44.05	44.20	43.60	44.20	44.20	-0.90%	10,296
Dec 22, 2025	44.30	44.80	44.10	44.60	44.60	0.68%	11,466
Dec 19, 2025	44.55	44.55	44.20	44.30	44.30	-0.45%	18,267
Dec 18, 2025	44.75	44.80	43.75	44.50	44.50	0.34%	34,089
Dec 17, 2025	44.10	44.55	43.65	44.35	44.35	0.57%	32,864
Dec 16, 2025	44.90	44.90	43.75	44.10	44.10	-1.67%	50,743
Dec 15, 2025	44.10	44.85	44.10	44.85	44.85	0.56%	12,572