York Space Systems, Inc. (YSS)
NYSE: YSS · Real-Time Price · USD
29.03
+0.58 (2.04%)
At close: May 22, 2026, 4:00 PM EDT
29.60
+0.57 (1.96%)
After-hours: May 22, 2026, 7:59 PM EDT
York Space Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 28.56 | 29.75 | 27.90 | 29.03 | 29.03 | 2.04% | 1,367,873 |
| May 21, 2026 | 25.75 | 28.72 | 25.31 | 28.45 | 28.45 | 10.06% | 1,583,302 |
| May 20, 2026 | 25.65 | 26.46 | 24.64 | 25.85 | 25.85 | 0.66% | 1,007,058 |
| May 19, 2026 | 25.92 | 25.92 | 24.25 | 25.68 | 25.68 | -0.96% | 1,210,446 |
| May 18, 2026 | 25.26 | 26.99 | 24.53 | 25.93 | 25.93 | 7.95% | 2,279,115 |
| May 15, 2026 | 27.07 | 27.65 | 23.39 | 24.02 | 24.02 | -17.00% | 4,617,196 |
| May 14, 2026 | 28.47 | 29.27 | 26.20 | 28.94 | 28.94 | 2.48% | 4,168,532 |
| May 13, 2026 | 32.51 | 32.80 | 27.58 | 28.24 | 28.24 | -11.67% | 4,426,934 |
| May 12, 2026 | 34.56 | 35.49 | 30.84 | 31.97 | 31.97 | -10.90% | 2,883,204 |
| May 11, 2026 | 34.78 | 37.86 | 30.25 | 35.88 | 35.88 | 3.13% | 4,741,818 |
| May 8, 2026 | 34.06 | 36.06 | 33.44 | 34.79 | 34.79 | 4.22% | 1,843,031 |
| May 7, 2026 | 36.26 | 36.45 | 32.91 | 33.38 | 33.38 | -9.47% | 1,508,510 |
| May 6, 2026 | 33.64 | 37.98 | 33.64 | 36.87 | 36.87 | 12.72% | 2,117,651 |
| May 5, 2026 | 32.88 | 34.91 | 30.80 | 32.71 | 32.71 | 2.03% | 1,770,773 |
| May 4, 2026 | 31.95 | 33.43 | 31.02 | 32.06 | 32.06 | 0.28% | 1,146,060 |
| May 1, 2026 | 33.41 | 33.41 | 30.75 | 31.97 | 31.97 | -3.59% | 1,361,691 |
| Apr 30, 2026 | 30.50 | 33.75 | 30.41 | 33.16 | 33.16 | 13.41% | 1,976,881 |
| Apr 29, 2026 | 31.57 | 31.88 | 28.50 | 29.24 | 29.24 | -8.42% | 1,741,378 |
| Apr 28, 2026 | 31.82 | 32.17 | 30.30 | 31.93 | 31.93 | -2.00% | 1,368,883 |
| Apr 27, 2026 | 31.14 | 33.06 | 30.50 | 32.58 | 32.58 | 4.89% | 1,963,680 |
| Apr 24, 2026 | 35.80 | 36.00 | 30.27 | 31.06 | 31.06 | -13.02% | 3,648,727 |
| Apr 23, 2026 | 43.06 | 43.62 | 34.25 | 35.71 | 35.71 | -17.81% | 4,618,368 |
| Apr 22, 2026 | 42.29 | 44.54 | 39.57 | 43.45 | 43.45 | 5.08% | 2,637,102 |
| Apr 21, 2026 | 39.28 | 44.31 | 38.93 | 41.35 | 41.35 | 7.49% | 3,557,526 |
| Apr 20, 2026 | 35.69 | 38.76 | 35.52 | 38.47 | 38.47 | 7.70% | 1,638,545 |
| Apr 17, 2026 | 38.51 | 38.95 | 34.63 | 35.72 | 35.72 | -6.76% | 2,130,804 |
| Apr 16, 2026 | 39.50 | 39.50 | 35.10 | 38.31 | 38.31 | -3.45% | 3,170,577 |
| Apr 15, 2026 | 34.83 | 40.05 | 34.56 | 39.68 | 39.68 | 15.15% | 3,992,512 |
| Apr 14, 2026 | 33.43 | 35.78 | 32.11 | 34.46 | 34.46 | 1.74% | 2,794,916 |
| Apr 13, 2026 | 33.42 | 36.99 | 32.01 | 33.87 | 33.87 | 1.65% | 3,479,421 |
| Apr 10, 2026 | 36.05 | 36.07 | 31.66 | 33.32 | 33.32 | -7.47% | 3,317,922 |
| Apr 9, 2026 | 27.90 | 36.65 | 27.90 | 36.01 | 36.01 | 28.84% | 5,890,739 |
| Apr 8, 2026 | 28.22 | 29.57 | 26.89 | 27.95 | 27.95 | 1.42% | 1,784,713 |
| Apr 7, 2026 | 28.25 | 28.29 | 26.31 | 27.56 | 27.56 | -1.92% | 1,897,541 |
| Apr 6, 2026 | 29.20 | 30.38 | 27.65 | 28.10 | 28.10 | 0.25% | 3,220,833 |
| Apr 2, 2026 | 22.80 | 28.23 | 22.66 | 28.03 | 28.03 | 18.77% | 3,873,171 |
| Apr 1, 2026 | 22.38 | 24.77 | 22.38 | 23.60 | 23.60 | 6.45% | 1,639,388 |
| Mar 31, 2026 | 21.21 | 22.93 | 20.90 | 22.17 | 22.17 | 5.37% | 1,784,076 |
| Mar 30, 2026 | 21.50 | 21.62 | 20.31 | 21.04 | 21.04 | -2.86% | 2,237,113 |
| Mar 27, 2026 | 20.92 | 22.24 | 20.79 | 21.66 | 21.66 | 2.22% | 1,605,278 |
| Mar 26, 2026 | 21.81 | 22.64 | 20.83 | 21.19 | 21.19 | -5.78% | 1,007,000 |
| Mar 25, 2026 | 21.27 | 23.90 | 21.13 | 22.49 | 22.49 | 5.14% | 1,552,995 |
| Mar 24, 2026 | 23.01 | 23.45 | 21.25 | 21.39 | 21.39 | -7.80% | 1,517,575 |
| Mar 23, 2026 | 21.60 | 23.85 | 20.55 | 23.20 | 23.20 | 10.11% | 2,198,847 |
| Mar 20, 2026 | 19.89 | 23.75 | 18.28 | 21.07 | 21.07 | 19.17% | 8,693,194 |
| Mar 19, 2026 | 17.94 | 18.18 | 16.93 | 17.68 | 17.68 | -2.86% | 1,533,333 |
| Mar 18, 2026 | 18.80 | 18.92 | 18.06 | 18.20 | 18.20 | -2.57% | 1,257,152 |
| Mar 17, 2026 | 19.92 | 20.24 | 18.66 | 18.68 | 18.68 | -5.75% | 728,638 |
| Mar 16, 2026 | 20.00 | 20.36 | 19.73 | 19.82 | 19.82 | 0.05% | 487,129 |
| Mar 13, 2026 | 20.75 | 21.23 | 19.79 | 19.81 | 19.81 | -0.85% | 1,276,156 |