|
|
Closing price on 5/26/2025
|
|
| Open |
11.65 |
| High |
12.20 |
| Low |
11.25 |
| Volume |
4,850,200 |
| Split-adjusted Price |
12.10 |
|
|
YEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2025
|
+0.45 / +3.86%
|
11.65
|
12.20
|
11.25
|
12.10
|
11.70
|
12.10
|
4,850,200
|
|
|
5/23/2025
|
-0.15 / -1.27%
|
11.80
|
11.95
|
11.65
|
11.65
|
11.73
|
11.65
|
2,760,400
|
|
|
5/22/2025
|
-0.35 / -2.88%
|
12.05
|
12.10
|
11.80
|
11.80
|
11.92
|
11.80
|
3,644,200
|
|
|
5/21/2025
|
-0.15 / -1.22%
|
12.30
|
12.30
|
11.85
|
12.15
|
12.03
|
12.15
|
4,881,800
|
|
|
5/20/2025
|
-0.10 / -0.81%
|
12.50
|
12.70
|
12.20
|
12.30
|
12.37
|
12.30
|
3,985,000
|
|
|
5/19/2025
|
+0.25 / +2.06%
|
12.15
|
12.70
|
12.05
|
12.40
|
12.45
|
12.40
|
7,030,900
|
|
|
5/16/2025
|
+0.25 / +2.10%
|
12.05
|
12.20
|
11.90
|
12.15
|
12.07
|
12.15
|
3,957,300
|
|
|
5/15/2025
|
-0.20 / -1.65%
|
12.15
|
12.25
|
11.85
|
11.90
|
12.02
|
11.90
|
4,751,100
|
|
|
5/14/2025
|
-0.05 / -0.41%
|
12.25
|
12.50
|
12.00
|
12.10
|
12.18
|
12.10
|
4,507,100
|
|
|
5/13/2025
|
+0.40 / +3.40%
|
11.85
|
12.30
|
11.85
|
12.15
|
12.12
|
12.15
|
6,670,000
|
|
|
5/12/2025
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.70
|
11.75
|
11.76
|
11.75
|
2,142,900
|
|
|
5/9/2025
|
-0.15 / -1.26%
|
11.95
|
11.95
|
11.70
|
11.75
|
11.84
|
11.75
|
2,362,700
|
|
|
5/8/2025
|
+0.25 / +2.15%
|
11.75
|
12.15
|
11.70
|
11.90
|
11.92
|
11.90
|
3,283,300
|
|
|
5/7/2025
|
-0.10 / -0.85%
|
11.75
|
11.85
|
11.60
|
11.65
|
11.71
|
11.65
|
1,961,600
|
|
|
5/6/2025
|
-0.05 / -0.42%
|
11.90
|
12.30
|
11.70
|
11.75
|
11.93
|
11.75
|
5,097,800
|
|
|
5/5/2025
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.70
|
11.80
|
11.83
|
11.80
|
1,641,800
|
|
|
4/29/2025
|
+0.40 / +3.51%
|
11.35
|
12.00
|
11.35
|
11.80
|
11.81
|
11.80
|
5,961,700
|
|
|
4/28/2025
|
-0.15 / -1.30%
|
11.60
|
11.60
|
11.25
|
11.40
|
11.36
|
11.40
|
2,324,600
|
|
|
4/25/2025
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.35
|
11.55
|
11.52
|
11.55
|
1,873,800
|
|
|
4/24/2025
|
-0.15 / -1.29%
|
11.65
|
11.70
|
11.35
|
11.45
|
11.51
|
11.45
|
2,173,700
|
|
|
4/23/2025
|
+0.60 / +5.45%
|
11.30
|
11.75
|
11.15
|
11.60
|
11.56
|
11.60
|
3,393,600
|
|
|
4/22/2025
|
-0.55 / -4.76%
|
11.35
|
11.55
|
10.75
|
11.00
|
10.92
|
11.00
|
7,328,500
|
|
|
4/21/2025
|
+0.05 / +0.43%
|
11.70
|
11.95
|
11.45
|
11.55
|
11.68
|
11.55
|
2,422,000
|
|
|
4/18/2025
|
-0.15 / -1.29%
|
11.70
|
12.00
|
11.40
|
11.50
|
11.64
|
11.50
|
3,811,200
|
|
|
4/17/2025
|
-0.10 / -0.85%
|
11.80
|
12.30
|
11.50
|
11.65
|
11.82
|
11.65
|
3,432,000
|
|
|
4/16/2025
|
+0.75 / +6.82%
|
10.95
|
11.75
|
10.90
|
11.75
|
11.64
|
11.75
|
5,938,000
|
|
|
4/15/2025
|
-0.25 / -2.22%
|
11.00
|
11.30
|
10.80
|
11.00
|
11.02
|
11.00
|
11,444,600
|
|
|
4/14/2025
|
-0.30 / -2.60%
|
11.90
|
11.95
|
11.20
|
11.25
|
11.48
|
11.25
|
2,909,300
|
|
|
4/11/2025
|
+0.45 / +4.05%
|
11.60
|
11.60
|
10.60
|
11.55
|
11.20
|
11.55
|
4,198,100
|
|
|
4/10/2025
|
+0.70 / +6.73%
|
11.10
|
11.10
|
10.60
|
11.10
|
11.10
|
11.10
|
7,759,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|