Y-S Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	33.15	34.55	33.15	33.45	33.45	-9.10%	903,355
Nov 5, 2026	40.90	40.90	36.50	36.80	36.80	-8.80%	626,338
Nov 4, 2026	39.90	41.10	38.00	40.35	40.35	1.00%	1,279,000
Nov 3, 2026	43.00	43.00	39.95	39.95	39.95	-9.92%	1,503,113
Nov 2, 2026	45.30	48.20	43.35	44.35	44.35	0.11%	2,567,154
Oct 30, 2026	48.00	50.30	43.70	44.30	44.30	-8.66%	3,978,113
Oct 29, 2026	52.80	56.70	48.50	48.50	48.50	-8.14%	7,684,588
Oct 28, 2026	49.00	52.80	47.80	52.80	52.80	10.00%	3,088,376
Oct 27, 2026	43.85	48.00	41.45	48.00	48.00	9.97%	2,982,815
Oct 22, 2026	53.00	53.20	43.60	43.65	43.65	-9.81%	4,488,201
Oct 21, 2026	48.40	48.40	48.40	48.40	48.40	10.00%	233,546
Oct 20, 2026	44.00	44.00	44.00	44.00	44.00	10.00%	126,986
Oct 19, 2026	40.00	40.00	40.00	40.00	40.00	9.89%	294,121
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