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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	41.80	43.20	41.15	41.60	41.60	2.59%	274,682
May 7, 2026	40.10	41.00	40.10	40.55	40.55	-	122,451
May 6, 2026	40.70	40.70	40.30	40.55	40.55	0.50%	55,119
May 5, 2026	40.25	40.60	40.00	40.35	40.35	0.25%	149,094
May 4, 2026	40.75	40.75	40.00	40.25	40.25	-1.83%	197,238
Apr 30, 2026	41.70	42.40	41.00	41.00	41.00	-2.03%	61,243
Apr 29, 2026	42.85	42.85	41.40	41.85	41.85	1.21%	51,527
Apr 28, 2026	42.25	42.25	41.30	41.35	41.35	-1.55%	63,073
Apr 27, 2026	42.00	42.45	41.30	42.00	42.00	-1.64%	77,042
Apr 24, 2026	44.00	44.00	42.20	42.70	42.70	-4.69%	149,498
Apr 23, 2026	41.25	44.80	40.50	44.80	44.80	8.47%	90,494
Apr 22, 2026	41.40	42.30	41.10	41.30	41.30	-	62,445
Apr 21, 2026	41.80	41.80	40.90	41.30	41.30	0.12%	76,904
Apr 20, 2026	41.00	41.45	40.70	41.25	41.25	0.61%	72,676
Apr 17, 2026	41.00	41.15	40.55	41.00	41.00	0.49%	74,700
Apr 16, 2026	40.65	40.80	40.30	40.80	40.80	1.12%	98,473
Apr 15, 2026	40.85	40.85	40.00	40.35	40.35	-0.37%	105,886
Apr 14, 2026	40.85	41.00	40.00	40.50	40.50	-0.74%	135,224
Apr 13, 2026	41.25	41.25	40.50	40.80	40.80	-1.81%	84,658
Apr 10, 2026	42.35	42.35	40.95	41.55	41.55	0.12%	56,948
Apr 9, 2026	41.40	41.50	41.30	41.50	41.50	0.24%	33,126
Apr 8, 2026	41.65	41.65	40.95	41.40	41.40	1.72%	48,734
Apr 7, 2026	40.40	41.40	40.30	40.70	40.70	0.74%	44,742
Apr 2, 2026	40.70	40.70	40.40	40.40	40.40	-0.25%	55,201
Apr 1, 2026	41.30	41.30	40.50	40.50	40.50	0.50%	32,622
Mar 31, 2026	40.65	41.25	40.30	40.30	40.30	-1.95%	60,693
Mar 30, 2026	40.65	41.40	40.60	41.10	41.10	-0.36%	33,970
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