Y-S Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	33.90	36.40	33.90	36.40	36.40	9.97%	411,158
Oct 15, 2026	33.10	33.95	33.10	33.10	33.10	-1.93%	39,063
Oct 14, 2026	34.00	34.00	33.70	33.75	33.75	1.20%	79,704
Oct 13, 2026	33.50	33.50	33.30	33.35	33.35	-1.19%	93,100
Oct 12, 2026	33.90	34.20	32.70	33.75	33.75	-1.60%	134,525
Oct 8, 2026	34.35	34.45	34.30	34.30	34.30	-0.15%	51,051
Oct 7, 2026	34.25	34.50	34.25	34.35	34.35	0.29%	49,100
Oct 6, 2026	33.95	34.40	33.95	34.25	34.25	0.29%	43,425
Oct 5, 2026	34.60	35.80	34.15	34.15	34.15	-1.44%	207,472
Oct 2, 2026	34.10	34.95	34.05	34.65	34.65	0.29%	36,885
Oct 1, 2026	34.00	34.60	33.90	34.55	34.55	-0.29%	112,865
Sep 30, 2026	34.50	35.20	34.50	34.65	34.65	0.14%	81,834
Sep 29, 2026	35.05	35.05	34.35	34.60	34.60	0.14%	23,333
Sep 24, 2026	34.50	34.85	34.50	34.55	34.55	-0.86%	21,064
Sep 23, 2026	34.50	35.30	34.50	34.85	34.85	-0.71%	26,998
Sep 22, 2026	35.40	36.60	34.75	35.10	35.10	-0.57%	60,436
Sep 21, 2026	34.60	35.80	34.10	35.30	35.30	2.17%	76,203
Sep 18, 2026	34.55	34.70	34.50	34.55	34.55	0.14%	40,112
Sep 17, 2026	34.65	34.90	34.50	34.50	34.50	-0.58%	48,116
Sep 16, 2026	33.95	34.90	33.95	34.70	34.70	-	58,100
Sep 15, 2026	34.40	35.20	34.40	34.70	34.70	-1.70%	64,720
Sep 14, 2026	34.55	35.35	34.50	35.30	35.30	2.17%	109,379
Sep 11, 2026	35.00	35.00	34.40	34.55	34.55	-1.57%	60,054
Sep 10, 2026	36.10	36.10	34.90	35.10	35.10	0.29%	152,464
Sep 9, 2026	33.70	35.20	33.65	35.00	35.00	1.45%	156,879
Sep 8, 2026	35.75	35.75	34.05	34.50	34.50	-0.29%	91,746
Sep 7, 2026	33.00	35.50	32.50	34.60	34.60	4.06%	193,494
Sep 4, 2026	34.00	34.00	33.10	33.25	33.25	-0.89%	71,661
Sep 3, 2026	35.20	35.20	33.50	33.55	33.55	-5.09%	225,221
Sep 2, 2026	35.80	35.90	34.75	35.35	35.35	-0.70%	103,207
Sep 1, 2026	35.00	36.60	34.50	35.60	35.60	3.64%	281,117
Aug 31, 2026	37.10	38.60	34.20	34.35	34.35	-9.25%	465,890
Aug 28, 2026	37.50	39.45	35.70	37.85	37.85	1.88%	1,533,426
Aug 27, 2026	34.10	37.15	33.30	37.15	37.15	9.91%	638,304
Aug 26, 2026	33.90	33.90	33.20	33.80	33.80	2.42%	61,122
Aug 25, 2026	32.55	33.75	32.00	33.00	33.00	2.17%	108,885
Aug 24, 2026	34.10	34.10	32.20	32.30	32.30	-2.56%	72,982
Aug 21, 2026	33.65	33.65	32.50	33.15	33.15	0.45%	60,731
Aug 20, 2026	32.95	33.05	32.30	33.00	33.00	2.33%	55,395
Aug 19, 2026	32.60	32.70	32.10	32.25	32.25	0.78%	36,539
Aug 18, 2026	32.35	32.85	31.90	32.00	32.00	-0.47%	96,535
Aug 17, 2026	31.45	32.15	31.35	32.15	32.15	3.21%	50,298
Aug 14, 2026	30.80	31.75	30.80	31.15	31.15	1.30%	88,136
Aug 13, 2026	32.60	32.60	30.10	30.75	30.75	-5.67%	117,070
Aug 12, 2026	33.10	33.10	32.25	32.60	32.60	-0.31%	23,060
Aug 11, 2026	33.20	33.20	32.05	32.70	32.70	-3.40%	56,189
Aug 10, 2026	31.25	34.85	31.25	33.85	33.85	5.62%	203,193
Aug 7, 2026	33.35	33.35	32.05	32.05	32.05	0.63%	89,000
Aug 6, 2026	34.30	34.30	30.65	31.85	31.85	-0.62%	62,018
Aug 5, 2026	31.50	32.30	30.95	32.05	32.05	0.16%	136,891