Yield Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	89.90	91.70	87.00	87.50	87.50	-0.23%	319,719
Jul 8, 2026	86.80	92.50	82.50	87.70	87.70	1.04%	887,761
Jul 7, 2026	79.70	87.00	79.70	86.80	86.80	9.73%	896,431
Jul 6, 2026	81.50	83.80	79.10	79.10	79.10	-3.18%	134,744
Jul 3, 2026	82.00	82.80	81.50	81.70	81.70	-0.85%	129,903
Jul 2, 2026	82.50	82.70	81.20	82.40	82.40	-0.12%	81,911
Jul 1, 2026	82.40	84.10	80.70	82.50	82.50	0.12%	310,005
Jun 30, 2026	83.40	85.00	80.30	82.40	82.40	1.73%	119,473
Jun 29, 2026	76.60	82.00	76.50	81.00	81.00	2.79%	247,158
Jun 26, 2026	81.90	82.40	78.80	78.80	78.80	-3.79%	144,042
Jun 25, 2026	83.30	83.30	81.80	81.90	81.90	-1.56%	65,314
Jun 24, 2026	81.70	83.90	81.20	83.20	83.20	1.84%	94,973
Jun 23, 2026	82.60	82.80	81.70	81.70	81.70	-2.97%	76,396
Jun 22, 2026	83.50	84.80	83.40	84.20	84.20	1.81%	69,495
Jun 18, 2026	80.70	83.40	80.40	82.70	82.70	2.48%	62,883
Jun 17, 2026	82.00	82.80	80.50	80.70	80.70	-1.59%	109,653
Jun 16, 2026	83.10	83.70	81.80	82.00	82.00	-1.56%	97,285
Jun 15, 2026	80.40	85.00	80.40	83.30	83.30	3.61%	93,581
Jun 12, 2026	79.40	82.00	79.20	80.40	80.40	0.50%	162,418
Jun 11, 2026	76.30	82.20	76.30	80.00	80.00	-3.50%	307,968
Jun 10, 2026	85.00	88.10	82.00	82.90	82.90	-2.47%	213,580
Jun 9, 2026	85.10	87.60	84.10	85.00	85.00	1.07%	93,213
Jun 8, 2026	83.20	86.30	81.70	84.10	84.10	-6.76%	234,936
Jun 5, 2026	90.40	91.30	87.50	90.20	90.20	-1.42%	156,782
Jun 4, 2026	92.60	92.60	90.00	91.50	91.50	-1.19%	127,188
Jun 3, 2026	92.70	93.90	91.00	92.60	92.60	-	362,559
Jun 2, 2026	93.80	94.90	91.10	92.60	92.60	-2.42%	184,957
Jun 1, 2026	96.40	96.40	93.20	94.90	94.90	-0.63%	149,689
May 29, 2026	95.00	97.00	95.00	95.50	95.50	0.95%	238,562
May 28, 2026	99.50	101.50	93.90	94.60	94.60	-3.57%	192,762
May 27, 2026	103.50	103.50	97.50	98.10	98.10	-2.87%	173,658
May 26, 2026	105.00	105.00	100.00	101.00	101.00	-1.94%	137,282
May 25, 2026	102.00	104.50	100.00	103.00	103.00	3.00%	151,515
May 22, 2026	99.50	101.00	98.90	100.00	100.00	1.11%	136,232
May 21, 2026	98.20	100.50	98.00	98.90	98.90	2.81%	113,471
May 20, 2026	97.10	99.00	96.00	96.20	96.20	-0.93%	116,140
May 19, 2026	102.00	102.00	97.00	97.10	97.10	-2.80%	233,981
May 18, 2026	99.20	101.00	98.00	99.90	99.90	-3.01%	245,470
May 15, 2026	113.00	113.00	101.50	103.00	103.00	-6.79%	420,247
May 14, 2026	113.00	114.50	107.50	110.50	110.50	-1.34%	529,846
May 13, 2026	114.00	118.50	111.00	112.00	112.00	-3.86%	382,522
May 12, 2026	119.00	119.00	109.00	116.50	116.50	-2.10%	602,252
May 11, 2026	118.50	124.00	116.00	119.00	119.00	4.39%	474,278
May 8, 2026	116.00	118.00	112.00	114.00	114.00	-2.98%	191,628
May 7, 2026	116.50	121.00	116.00	117.50	117.50	0.86%	171,989
May 6, 2026	122.00	122.00	115.00	116.50	116.50	-2.10%	191,590
May 5, 2026	117.00	121.50	114.50	119.00	119.00	5.31%	223,106
May 4, 2026	109.50	120.00	107.50	113.00	113.00	3.20%	271,072
Apr 30, 2026	111.00	111.00	106.50	109.50	109.50	2.34%	125,408
Apr 29, 2026	107.00	112.00	106.00	107.00	107.00	-1.83%	125,043