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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	42.70	42.70	41.95	42.00	42.00	-1.64%	90,842
Oct 5, 2026	42.95	42.95	42.45	42.70	42.70	0.47%	88,420
Oct 2, 2026	42.80	42.80	41.90	42.50	42.50	-0.47%	85,124
Oct 1, 2026	42.90	42.90	42.15	42.70	42.70	0.83%	53,816
Sep 30, 2026	42.20	42.45	42.10	42.35	42.35	0.12%	55,943
Sep 29, 2026	42.50	42.50	41.85	42.30	42.30	-0.24%	80,100
Sep 24, 2026	42.45	42.45	42.20	42.40	42.40	-0.82%	38,644
Sep 23, 2026	42.80	43.20	42.40	42.75	42.75	-0.81%	138,000
Sep 22, 2026	43.10	43.35	42.70	43.10	43.10	0.70%	24,225
Sep 21, 2026	43.65	43.65	42.20	42.80	42.80	-1.15%	73,152
Sep 18, 2026	42.95	43.50	42.90	43.30	43.30	0.23%	90,025
Sep 17, 2026	42.65	43.40	42.65	43.20	43.20	0.23%	67,282
Sep 16, 2026	42.70	43.40	42.55	43.10	43.10	0.94%	62,439
Sep 15, 2026	42.25	42.70	42.15	42.70	42.70	0.59%	36,880
Sep 14, 2026	42.60	42.80	42.40	42.45	42.45	-1.16%	31,601
Sep 11, 2026	43.25	43.25	42.80	42.95	42.95	-0.35%	51,929
Sep 10, 2026	42.95	43.20	42.90	43.10	43.10	0.23%	48,013
Sep 9, 2026	43.30	43.30	42.90	43.00	43.00	0.12%	22,567
Sep 8, 2026	42.90	43.30	42.85	42.95	42.95	0.35%	67,017
Sep 7, 2026	43.15	43.45	42.80	42.80	42.80	-0.47%	88,462
Sep 4, 2026	42.80	43.25	42.60	43.00	43.00	0.94%	107,185
Sep 3, 2026	43.00	43.20	42.60	42.60	42.60	-1.39%	37,021
Sep 2, 2026	43.00	43.20	42.85	43.20	43.20	-0.58%	43,370
Sep 1, 2026	42.80	43.50	42.80	43.45	43.45	1.52%	58,145
Aug 31, 2026	43.50	43.50	42.80	42.80	42.80	-1.15%	63,250
Aug 28, 2026	43.65	43.65	42.65	43.30	43.30	0.46%	124,172
Aug 27, 2026	46.05	46.05	43.00	43.10	43.10	-1.59%	367,507
Aug 26, 2026	45.80	46.40	45.30	46.30	43.79	2.09%	350,661
Aug 25, 2026	45.30	45.75	45.25	45.35	42.90	-0.55%	81,867
Aug 24, 2026	45.50	45.85	45.20	45.60	43.13	0.22%	81,683
Aug 21, 2026	45.60	45.65	45.20	45.50	43.04	0.66%	55,191
Aug 20, 2026	45.80	45.80	45.00	45.20	42.75	-0.55%	108,232
Aug 19, 2026	44.80	45.60	44.80	45.45	42.99	1.00%	84,305
Aug 18, 2026	45.00	45.55	44.75	45.00	42.56	-0.66%	104,348
Aug 17, 2026	46.05	46.05	45.00	45.30	42.85	-2.27%	205,406
Aug 14, 2026	46.45	47.10	46.10	46.35	43.84	0.54%	284,737
Aug 13, 2026	46.90	46.90	45.65	46.10	43.61	0.11%	140,934
Aug 12, 2026	45.25	46.05	45.00	46.05	43.56	1.43%	157,169
Aug 11, 2026	45.30	45.60	44.80	45.40	42.94	0.89%	153,098
Aug 10, 2026	45.20	45.80	44.80	45.00	42.56	-	112,477
Aug 7, 2026	45.20	45.50	44.80	45.00	42.56	-0.11%	119,637
Aug 6, 2026	44.50	45.25	44.35	45.05	42.61	1.35%	208,618
Aug 5, 2026	44.65	44.95	44.40	44.45	42.04	0.11%	77,289
Aug 4, 2026	44.40	44.60	43.85	44.40	42.00	-	80,901
Aug 3, 2026	44.00	44.50	43.85	44.40	42.00	0.57%	50,378
Jul 31, 2026	43.80	44.20	43.50	44.15	41.76	1.26%	63,932
Jul 30, 2026	43.80	44.10	42.95	43.60	41.24	0.23%	99,909
Jul 29, 2026	44.70	44.70	42.65	43.50	41.15	-1.58%	175,958
Jul 28, 2026	44.40	44.75	43.90	44.20	41.81	-0.79%	46,441
Jul 27, 2026	44.30	44.90	43.95	44.55	42.14	0.45%	59,782