Y-S Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	28.20	29.80	28.20	29.20	29.20	0.34%	68,196
Jul 17, 2026	31.80	31.80	28.70	29.10	29.10	-8.63%	293,071
Jul 16, 2026	33.05	33.05	31.70	31.85	31.85	-3.48%	41,992
Jul 15, 2026	33.50	33.50	31.60	33.00	33.00	4.43%	55,545
Jul 14, 2026	31.80	31.80	30.45	31.60	31.60	-2.77%	106,121
Jul 13, 2026	33.75	33.75	32.40	32.50	32.50	-2.84%	86,752
Jul 9, 2026	32.55	33.75	32.55	33.45	33.45	1.67%	61,222
Jul 8, 2026	33.90	34.00	32.65	32.90	32.90	-3.24%	71,754
Jul 7, 2026	36.40	36.40	33.70	34.00	34.00	-1.88%	170,371
Jul 6, 2026	34.50	35.95	34.50	34.65	34.65	0.58%	289,460
Jul 3, 2026	33.00	35.00	32.50	34.45	34.45	4.39%	258,569
Jul 2, 2026	31.10	33.00	30.80	33.00	33.00	6.11%	197,269
Jul 1, 2026	31.00	31.80	30.90	31.10	31.10	0.32%	92,505
Jun 30, 2026	31.60	31.60	30.65	31.00	31.00	1.81%	46,326
Jun 29, 2026	30.60	30.90	30.00	30.45	30.45	1.16%	88,600
Jun 26, 2026	30.10	30.65	30.05	30.10	30.10	-3.06%	120,359
Jun 25, 2026	30.55	31.05	30.55	31.05	31.05	-0.48%	43,200
Jun 24, 2026	30.50	31.75	30.00	31.20	31.20	1.13%	89,315
Jun 23, 2026	32.10	32.10	30.85	30.85	30.85	-3.89%	162,560
Jun 22, 2026	31.65	32.50	31.65	32.10	32.10	1.42%	124,987
Jun 18, 2026	31.05	32.15	31.05	31.65	31.65	-0.16%	97,805
Jun 17, 2026	32.60	32.90	31.50	31.70	31.70	-3.06%	162,184
Jun 16, 2026	33.75	34.25	32.55	32.70	32.70	0.15%	140,945
Jun 15, 2026	32.70	33.95	32.00	32.65	32.65	2.03%	201,229
Jun 12, 2026	32.20	33.00	31.45	32.00	32.00	1.69%	204,779
Jun 11, 2026	31.05	32.25	30.65	31.85	31.47	2.58%	151,811
Jun 10, 2026	32.10	33.90	31.05	31.05	30.68	-3.12%	216,133
Jun 9, 2026	32.10	33.00	31.80	32.05	31.67	-	157,152
Jun 8, 2026	32.05	32.95	31.20	32.05	31.67	-6.42%	189,615
Jun 5, 2026	36.00	37.80	34.20	34.25	33.84	-0.72%	970,739
Jun 4, 2026	31.40	34.50	31.25	34.50	34.09	9.87%	506,386
Jun 3, 2026	30.85	31.45	30.75	31.40	31.02	2.28%	248,926
Jun 2, 2026	30.55	31.20	29.90	30.70	30.33	2.68%	184,555
Jun 1, 2026	29.55	31.50	29.55	29.90	29.54	1.18%	203,368
May 29, 2026	31.05	31.05	29.50	29.55	29.20	-2.15%	174,429
May 28, 2026	29.75	30.25	29.75	30.20	29.84	1.51%	132,692
May 27, 2026	30.35	31.00	29.75	29.75	29.39	-0.34%	144,806
May 26, 2026	30.35	30.35	29.80	29.85	29.49	-1.65%	181,449
May 25, 2026	31.00	31.20	30.35	30.35	29.99	-3.34%	190,758
May 22, 2026	31.80	31.80	31.00	31.40	31.02	0.16%	168,583
May 21, 2026	30.95	32.45	30.80	31.35	30.98	4.15%	293,651
May 20, 2026	29.75	30.85	29.60	30.10	29.74	2.38%	90,082
May 19, 2026	29.30	29.75	29.05	29.40	29.05	-1.67%	171,530
May 18, 2026	29.60	29.90	29.15	29.90	29.54	-0.33%	95,381
May 15, 2026	31.00	31.00	30.00	30.00	29.64	-3.23%	242,524
May 14, 2026	32.55	32.55	30.45	31.00	30.63	-4.91%	370,379
May 13, 2026	31.85	34.50	31.65	32.60	32.21	2.19%	486,514
May 12, 2026	30.95	31.90	30.55	31.90	31.52	1.92%	216,847
May 11, 2026	30.90	31.50	30.90	31.30	30.93	-1.57%	105,420
May 8, 2026	32.00	33.55	31.60	31.80	31.42	-1.09%	303,933