Y-S Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	30.40	30.65	29.00	29.80	29.80	-7.02%	343,439
Mar 6, 2026	32.00	33.50	31.70	32.05	32.05	-0.77%	121,129
Mar 5, 2026	31.10	32.95	31.00	32.30	32.30	5.73%	122,289
Mar 4, 2026	32.10	32.10	30.00	30.55	30.55	-6.72%	313,680
Mar 3, 2026	33.40	33.75	32.70	32.75	32.75	-1.65%	248,051
Mar 2, 2026	33.60	34.25	33.20	33.30	33.30	-1.91%	149,212
Feb 26, 2026	34.05	34.60	33.60	33.95	33.95	-0.73%	151,827
Feb 25, 2026	35.35	36.15	34.00	34.20	34.20	-3.25%	269,132
Feb 24, 2026	34.80	35.80	34.80	35.35	35.35	3.21%	242,826
Feb 23, 2026	34.60	34.95	33.70	34.25	34.25	-0.15%	267,370
Feb 11, 2026	34.85	35.15	34.05	34.30	34.30	-2.00%	193,565
Feb 10, 2026	32.90	35.90	32.90	35.00	35.00	6.22%	897,878
Feb 9, 2026	32.25	33.20	32.25	32.95	32.95	2.97%	195,505
Feb 6, 2026	33.30	33.30	31.75	32.00	32.00	-4.62%	268,398
Feb 5, 2026	33.60	34.30	33.50	33.55	33.55	-2.19%	123,269
Feb 4, 2026	33.60	34.30	33.60	34.30	34.30	0.88%	96,192
Feb 3, 2026	34.25	35.20	33.85	34.00	34.00	1.19%	232,645
Feb 2, 2026	35.40	35.40	33.55	33.60	33.60	-3.45%	208,016
Jan 30, 2026	36.00	36.00	34.55	34.80	34.80	-3.33%	213,741
Jan 29, 2026	37.55	37.55	35.85	36.00	36.00	-3.49%	169,574
Jan 28, 2026	36.70	38.20	35.60	37.30	37.30	0.67%	601,618
Jan 27, 2026	37.25	38.50	36.80	37.05	37.05	-0.54%	224,530
Jan 26, 2026	37.20	37.45	36.85	37.25	37.25	0.68%	211,873
Jan 23, 2026	38.05	38.20	36.95	37.00	37.00	-1.46%	296,996
Jan 22, 2026	39.25	39.25	37.30	37.55	37.55	-3.47%	332,036
Jan 21, 2026	39.40	39.90	38.90	38.90	38.90	-1.27%	197,275
Jan 20, 2026	39.30	40.25	39.00	39.40	39.40	0.77%	230,216
Jan 19, 2026	38.95	39.80	38.25	39.10	39.10	0.39%	389,663
Jan 16, 2026	40.90	41.00	38.70	38.95	38.95	-3.11%	584,628
Jan 15, 2026	40.40	40.70	38.80	40.20	40.20	-0.99%	394,968
Jan 14, 2026	40.65	41.35	40.05	40.60	40.60	-1.34%	290,957
Jan 13, 2026	42.65	42.65	40.95	41.15	41.15	-3.52%	228,022
Jan 12, 2026	41.80	44.15	41.80	42.65	42.65	2.16%	360,890
Jan 9, 2026	41.25	42.25	40.70	41.75	41.75	-0.60%	283,411
Jan 8, 2026	43.50	44.20	41.70	42.00	42.00	-1.98%	735,901
Jan 7, 2026	41.25	43.85	40.25	42.85	42.85	3.88%	503,652
Jan 6, 2026	41.90	42.00	40.80	41.25	41.25	0.24%	185,735
Jan 5, 2026	42.00	42.15	40.80	41.15	41.15	-1.56%	262,386
Jan 2, 2026	42.25	43.10	41.65	41.80	41.80	-1.65%	442,711
Dec 31, 2025	44.35	45.00	42.50	42.50	42.50	-4.17%	432,735
Dec 30, 2025	45.50	45.50	44.05	44.35	44.35	-1.66%	250,868
Dec 29, 2025	47.65	47.65	45.00	45.10	45.10	-5.85%	401,692
Dec 26, 2025	49.55	49.55	47.20	47.90	47.90	-1.94%	299,064
Dec 24, 2025	49.55	52.30	48.85	48.85	48.85	-1.41%	737,750
Dec 23, 2025	47.70	50.80	47.70	49.55	49.55	4.87%	650,648
Dec 22, 2025	46.35	47.80	46.20	47.25	47.25	2.05%	196,349
Dec 19, 2025	46.35	47.15	46.25	46.30	46.30	0.11%	142,390
Dec 18, 2025	46.40	47.00	46.25	46.25	46.25	0.43%	103,643
Dec 17, 2025	46.00	46.50	45.60	46.05	46.05	1.10%	115,283
Dec 16, 2025	46.30	46.30	43.65	45.55	45.55	-2.98%	562,816