Y-S Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	29.20	30.00	29.20	29.95	-	3.81%	2,000
Mar 31, 2026	30.00	30.15	28.85	28.85	28.85	-3.83%	159,351
Mar 30, 2026	30.60	30.65	30.00	30.00	30.00	-4.00%	149,107
Mar 27, 2026	31.00	31.30	30.60	31.25	31.25	-	94,413
Mar 26, 2026	31.50	33.85	31.25	31.25	31.25	-0.79%	322,769
Mar 25, 2026	29.00	31.50	28.00	31.50	31.50	9.95%	277,037
Mar 24, 2026	29.35	29.45	28.65	28.65	28.65	-2.22%	152,147
Mar 23, 2026	30.15	30.35	29.30	29.30	29.30	-5.02%	181,196
Mar 20, 2026	31.05	31.35	30.85	30.85	30.85	-1.91%	79,602
Mar 19, 2026	32.25	32.50	30.95	31.45	31.45	-1.56%	193,201
Mar 18, 2026	31.55	32.00	30.80	31.95	31.95	1.59%	139,655
Mar 17, 2026	31.45	31.60	31.25	31.45	31.45	0.48%	75,283
Mar 16, 2026	30.65	31.40	30.60	31.30	31.30	2.12%	107,695
Mar 13, 2026	31.10	31.10	30.55	30.65	30.65	-4.67%	137,419
Mar 12, 2026	31.55	32.15	31.35	32.15	32.15	2.39%	116,793
Mar 11, 2026	30.65	31.80	30.65	31.40	31.40	0.64%	131,587
Mar 10, 2026	30.15	32.45	30.15	31.20	31.20	4.70%	354,026
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