Young Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	81.30	84.00	79.60	82.10	-	1.99%	217,547
Jun 4, 2026	83.00	83.60	79.90	80.50	80.50	-3.82%	1,877,142
Jun 3, 2026	80.00	83.90	78.40	83.70	83.70	5.42%	3,937,405
Jun 2, 2026	78.80	79.90	76.20	79.40	79.40	1.28%	1,679,997
Jun 1, 2026	78.20	80.80	78.20	78.40	78.40	0.77%	1,522,648
May 29, 2026	78.00	78.90	77.10	77.80	77.80	0.91%	996,803
May 28, 2026	77.60	80.60	76.50	77.10	77.10	-0.64%	1,691,910
May 27, 2026	81.00	81.00	77.40	77.60	77.60	-3.36%	1,853,173
May 26, 2026	83.10	83.50	78.50	80.30	80.30	-2.90%	2,233,059
May 25, 2026	83.40	85.60	82.50	82.70	82.70	-0.84%	3,241,340
May 22, 2026	86.10	86.40	82.50	83.40	83.40	-2.80%	4,148,850
May 21, 2026	83.50	90.00	83.50	85.80	85.80	4.25%	7,588,569
May 20, 2026	81.50	86.00	81.00	82.30	82.30	5.24%	10,777,606
May 19, 2026	75.30	81.60	75.30	78.20	78.20	3.85%	5,997,159
May 18, 2026	75.20	82.00	73.80	75.30	75.30	-2.59%	4,967,930
May 15, 2026	71.90	78.50	70.40	77.30	77.30	8.26%	10,386,780
May 14, 2026	67.00	71.50	66.00	71.40	71.40	7.85%	2,703,390
May 13, 2026	65.00	67.10	63.30	66.20	66.20	0.91%	856,456
May 12, 2026	63.80	65.80	62.50	65.60	65.60	4.46%	793,484
May 11, 2026	61.70	63.30	61.50	62.80	62.80	1.13%	514,332
May 8, 2026	65.30	65.90	62.10	62.10	62.10	-4.90%	769,862
May 7, 2026	66.00	66.20	64.50	65.30	65.30	0.46%	588,229
May 6, 2026	66.80	66.80	63.60	65.00	65.00	-1.96%	824,890
May 5, 2026	64.00	66.80	64.00	66.30	66.30	2.79%	730,144
May 4, 2026	64.40	66.60	63.20	64.50	64.50	1.90%	644,219
Apr 30, 2026	65.10	65.90	63.00	63.30	63.30	-2.62%	764,914
Apr 29, 2026	65.10	67.20	64.00	65.00	65.00	0.46%	831,858
Apr 28, 2026	65.60	65.80	63.80	64.70	64.70	-1.37%	580,823
Apr 27, 2026	66.50	67.00	63.50	65.60	65.60	-1.06%	914,277
Apr 24, 2026	67.50	72.20	66.10	66.30	66.30	-1.49%	2,541,169
Apr 23, 2026	73.20	73.50	65.10	67.30	67.30	-6.92%	3,008,190
Apr 22, 2026	74.00	74.00	71.00	72.30	72.30	-2.56%	3,259,212
Apr 21, 2026	70.40	74.80	67.30	74.20	74.20	3.63%	7,648,202
Apr 20, 2026	67.40	73.30	66.90	71.60	71.60	6.23%	6,650,762
Apr 17, 2026	61.60	67.40	61.40	67.40	67.40	9.95%	2,374,578
Apr 16, 2026	61.40	62.30	60.60	61.30	61.30	0.49%	621,644
Apr 15, 2026	60.60	62.80	60.40	61.00	61.00	0.33%	1,410,821
Apr 14, 2026	58.00	62.80	57.80	60.80	60.80	5.92%	2,470,184
Apr 13, 2026	52.50	57.40	52.50	57.40	57.40	9.96%	745,941
Apr 10, 2026	51.80	53.00	51.80	52.20	52.20	0.77%	179,500
Apr 9, 2026	52.80	52.80	51.60	51.80	51.80	-0.96%	227,183
Apr 8, 2026	52.30	52.50	51.60	52.30	52.30	3.16%	129,375
Apr 7, 2026	51.60	51.70	50.70	50.70	50.70	-0.98%	216,125
Apr 2, 2026	53.00	53.50	51.10	51.20	51.20	-3.58%	183,538
Apr 1, 2026	51.70	53.20	51.70	53.10	53.10	5.36%	254,231
Mar 31, 2026	52.70	53.40	50.40	50.40	50.40	-5.08%	389,612
Mar 30, 2026	54.60	54.60	52.90	53.10	53.10	-3.28%	386,860
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