Y-S Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	46.85	47.60	46.50	46.95	46.95	0.21%	141,346
Dec 12, 2025	48.00	48.00	46.55	46.85	46.85	-0.53%	217,070
Dec 11, 2025	48.55	48.80	47.10	47.10	47.10	-1.36%	323,707
Dec 10, 2025	49.50	49.60	47.00	47.75	47.75	-4.21%	656,395
Dec 9, 2025	49.05	50.40	49.05	49.85	49.85	1.84%	394,887
Dec 8, 2025	48.70	50.00	48.00	48.95	48.95	0.10%	292,554
Dec 5, 2025	50.10	51.50	48.80	48.90	48.90	-2.20%	608,361
Dec 4, 2025	48.00	52.30	47.70	50.00	50.00	3.09%	1,037,172
Dec 3, 2025	51.00	51.30	48.30	48.50	48.50	-2.02%	1,938,898
Dec 2, 2025	45.15	49.50	44.80	49.50	49.50	10.00%	652,073