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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	43.55	44.10	43.40	43.95	43.95	1.15%	249,076
Jun 17, 2026	44.70	44.70	43.00	43.45	43.45	-2.80%	532,330
Jun 16, 2026	45.30	45.30	44.00	44.70	44.70	-0.89%	194,030
Jun 15, 2026	45.30	45.55	44.65	45.10	45.10	0.67%	178,812
Jun 12, 2026	44.90	45.45	44.50	44.80	44.80	1.13%	138,308
Jun 11, 2026	43.70	44.35	43.20	44.30	44.30	1.84%	169,096
Jun 10, 2026	43.60	44.40	43.30	43.50	43.50	-0.23%	176,327
Jun 9, 2026	43.05	44.10	42.90	43.60	43.60	2.11%	133,793
Jun 8, 2026	41.85	43.00	41.85	42.70	42.70	-1.84%	210,493
Jun 5, 2026	43.80	43.80	43.00	43.50	43.50	-0.68%	171,698
Jun 4, 2026	43.75	44.15	43.50	43.80	43.80	0.11%	189,210
Jun 3, 2026	44.60	45.00	43.20	43.75	43.75	-1.91%	339,637
Jun 2, 2026	44.65	45.15	43.95	44.60	44.60	0.56%	232,939
Jun 1, 2026	45.90	45.90	44.25	44.35	44.35	-2.74%	483,221
May 29, 2026	47.50	47.50	45.50	45.60	45.60	1.67%	1,599,566
May 28, 2026	41.30	44.85	41.30	44.85	44.85	9.93%	1,126,843
May 27, 2026	40.75	40.85	40.60	40.80	40.80	-0.12%	65,187
May 26, 2026	40.95	40.95	40.55	40.85	40.85	0.37%	68,221
May 25, 2026	40.55	40.70	40.40	40.70	40.70	-	97,161
May 22, 2026	41.20	41.20	40.50	40.70	40.70	-0.25%	98,069
May 21, 2026	40.70	40.90	40.50	40.80	40.80	0.87%	96,617
May 20, 2026	40.45	40.70	40.35	40.45	40.45	-	91,363
May 19, 2026	41.25	41.25	40.40	40.45	40.45	-0.61%	86,189
May 18, 2026	40.00	41.00	40.00	40.70	40.70	2.52%	155,075
May 15, 2026	41.20	41.20	39.50	39.70	39.70	-1.85%	340,201
May 14, 2026	41.00	41.25	40.10	40.45	40.45	-0.61%	262,164
May 13, 2026	39.80	40.85	39.65	40.70	40.70	1.75%	263,821
May 12, 2026	41.00	41.00	39.65	40.00	40.00	-2.44%	383,339
May 11, 2026	41.60	41.60	40.60	41.00	41.00	-1.44%	129,466
May 8, 2026	41.80	43.20	41.15	41.60	41.60	2.59%	274,692
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%	197,399
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	-	62,704
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