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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.85	41.25	40.80	41.25	41.25	0.73%	26,194
Mar 26, 2026	41.10	41.10	40.90	40.95	40.95	-0.61%	41,292
Mar 25, 2026	41.40	41.45	40.95	41.20	41.20	-0.12%	43,130
Mar 24, 2026	41.75	41.75	40.85	41.25	41.25	0.49%	36,590
Mar 23, 2026	41.15	41.50	40.80	41.05	41.05	-0.73%	70,851
Mar 20, 2026	42.50	42.50	41.25	41.35	41.35	-0.60%	49,601
Mar 19, 2026	41.35	41.85	41.35	41.60	41.60	-0.72%	52,634
Mar 18, 2026	41.75	42.30	41.35	41.90	41.90	1.82%	35,554
Mar 17, 2026	41.75	41.75	40.95	41.15	41.15	1.11%	38,170
Mar 16, 2026	41.10	41.75	39.85	40.70	40.70	-1.33%	97,716
Mar 13, 2026	41.40	41.95	41.10	41.25	41.25	-0.36%	58,988
Mar 12, 2026	41.25	41.85	41.25	41.40	41.40	-0.36%	22,395
Mar 11, 2026	41.15	41.90	41.15	41.55	41.55	0.24%	58,121
Mar 10, 2026	40.75	41.60	40.75	41.45	41.45	1.34%	60,009
Mar 9, 2026	41.70	41.70	40.30	40.90	40.90	-2.97%	72,230
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