Young Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	71.90	78.50	70.40	77.30	77.30	8.26%	10,356,000
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
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%	381,459
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%	449,454
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