Young Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.40	55.60	54.30	54.90	54.90	-1.08%	246,121
Mar 26, 2026	58.30	59.10	55.40	55.50	55.50	-3.98%	313,603
Mar 25, 2026	56.70	57.90	56.10	57.80	57.80	4.14%	275,512
Mar 24, 2026	56.40	57.20	54.80	55.50	55.50	-0.36%	341,855
Mar 23, 2026	56.80	58.10	55.30	55.70	55.70	-4.46%	636,790
Mar 20, 2026	59.90	60.50	58.00	58.30	58.30	-2.18%	473,378
Mar 19, 2026	59.00	61.50	58.80	59.60	59.60	0.17%	591,795
Mar 18, 2026	59.50	60.50	58.90	59.50	59.50	0.17%	432,451
Mar 17, 2026	61.30	61.70	59.10	59.40	59.40	-0.17%	1,168,493
Mar 16, 2026	58.10	59.80	57.40	59.50	59.50	2.41%	415,871
Mar 13, 2026	57.20	58.70	56.20	58.10	58.10	1.93%	381,449
Mar 12, 2026	56.60	57.80	56.10	57.00	57.00	0.18%	410,111
Mar 11, 2026	54.90	57.30	54.90	56.90	56.90	4.21%	449,419
Mar 10, 2026	56.70	57.30	54.20	54.60	54.60	-2.15%	566,692
Mar 9, 2026	55.80	56.60	54.70	55.80	55.80	-7.77%	928,603
Mar 6, 2026	60.50	61.60	59.00	60.50	60.50	-	501,977
Mar 5, 2026	60.80	62.20	59.60	60.50	60.50	2.54%	752,246
Mar 4, 2026	62.00	62.50	58.20	59.00	59.00	-7.52%	1,211,542
Mar 3, 2026	64.50	66.30	61.90	63.80	63.80	-	3,359,179
Mar 2, 2026	61.10	65.80	60.40	63.80	63.80	-1.09%	1,970,808
Feb 26, 2026	61.10	65.70	60.70	64.50	64.50	5.56%	3,428,953
Feb 25, 2026	62.10	64.70	60.00	61.10	61.10	0.66%	3,717,263
Feb 24, 2026	55.80	60.70	55.50	60.70	60.70	9.96%	1,972,986
Feb 23, 2026	53.40	55.50	53.40	55.20	55.20	2.60%	214,583
Feb 11, 2026	54.60	54.60	53.40	53.80	53.80	-1.10%	235,538
Feb 10, 2026	55.50	55.50	53.80	54.40	54.40	-1.63%	183,236
Feb 9, 2026	54.00	57.90	54.00	55.30	55.30	3.56%	828,704
Feb 6, 2026	54.10	54.10	51.40	53.40	53.40	-1.84%	266,063
Feb 5, 2026	55.00	55.10	54.10	54.40	54.40	-0.55%	114,158
Feb 4, 2026	54.50	56.20	54.10	54.70	54.70	1.30%	229,957
Feb 3, 2026	53.60	54.20	52.80	54.00	54.00	2.47%	280,619
Feb 2, 2026	53.80	54.00	52.60	52.70	52.70	-2.77%	219,143
Jan 30, 2026	56.60	56.60	53.70	54.20	54.20	-3.04%	360,657
Jan 29, 2026	56.70	57.40	55.20	55.90	55.90	-1.24%	278,639
Jan 28, 2026	56.50	57.00	56.00	56.60	56.60	0.35%	258,259
Jan 27, 2026	59.00	59.00	56.30	56.40	56.40	-3.26%	435,742
Jan 26, 2026	57.40	59.50	57.20	58.30	58.30	1.92%	705,017
Jan 23, 2026	58.50	62.30	57.10	57.20	57.20	-0.87%	1,587,801
Jan 22, 2026	56.70	58.50	55.90	57.70	57.70	3.04%	561,002
Jan 21, 2026	55.80	56.80	55.50	56.00	56.00	-0.88%	226,386
Jan 20, 2026	56.80	57.00	55.80	56.50	56.50	-	309,412
Jan 19, 2026	56.00	57.00	55.00	56.50	56.50	1.80%	592,172
Jan 16, 2026	56.90	57.30	55.10	55.50	55.50	-3.48%	1,470,302
Jan 15, 2026	55.60	57.50	55.00	57.50	57.50	9.94%	1,928,099
Jan 14, 2026	52.30	52.60	51.80	52.30	52.30	0.38%	136,648
Jan 13, 2026	52.50	52.70	51.00	52.10	52.10	0.19%	148,699
Jan 12, 2026	51.40	52.30	51.30	52.00	52.00	1.76%	229,403
Jan 9, 2026	51.00	51.40	50.10	51.10	51.10	1.19%	94,484
Jan 8, 2026	51.10	52.00	50.40	50.50	50.50	-0.98%	146,027
Jan 7, 2026	51.00	51.40	50.20	51.00	51.00	-	186,845