Skip to main content
17 Education & Technology Group Inc. (YQ)
NASDAQ: YQ · Real-Time Price · USD
2.295
+0.145 (6.74%)
At close: Jun 26, 2026, 4:00 PM EDT
2.150
-0.145 (-6.32%)
After-hours: Jun 26, 2026, 4:10 PM EDT

YQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.152.302.152.302.306.74%2,309
Jun 25, 20262.152.172.152.152.153.37%3,143
Jun 24, 20262.082.151.962.082.08-1.89%5,431
Jun 23, 20262.062.302.052.122.122.42%8,070
Jun 22, 20262.222.222.042.072.07-7.48%9,152
Jun 18, 20262.202.242.192.242.24-2.31%5,542
Jun 17, 20262.392.402.222.292.29-4.58%10,441
Jun 16, 20262.392.432.232.402.400.42%14,069
Jun 15, 20262.412.412.352.392.391.70%3,079
Jun 12, 20262.232.352.222.352.353.52%7,357
Jun 11, 20262.252.392.252.272.27-1.73%2,324
Jun 10, 20262.232.602.222.312.312.67%9,440
Jun 9, 20262.222.322.222.252.25-6.25%2,144
Jun 8, 20262.432.522.402.402.402.13%2,147
Jun 5, 20262.372.482.282.352.35-10,049
Jun 4, 20262.302.442.302.352.35-5.51%2,040
Jun 3, 20262.402.552.362.492.497.20%3,776
Jun 2, 20262.332.332.292.322.32-0.43%2,655
Jun 1, 20262.302.472.302.332.33-4.90%4,519
May 29, 20262.472.552.402.452.45-1.09%3,160
May 28, 20262.452.482.452.482.48-3.99%1,762
May 27, 20262.682.682.572.582.58-10,653
May 26, 20262.602.652.582.582.58-2.64%5,179
May 22, 20262.652.682.612.652.65-1.06%3,813
May 21, 20262.632.812.602.682.681.46%4,080
May 20, 20262.632.642.602.642.641.15%1,552
May 18, 20262.402.702.282.612.614.82%12,702
May 15, 20262.372.492.372.492.493.32%2,134
May 14, 20262.412.412.412.412.410.42%1,693
May 13, 20262.442.492.402.402.40-0.83%9,901
May 12, 20262.242.832.242.422.429.01%15,017
May 11, 20262.502.852.152.222.22-11.20%24,905
May 8, 20262.702.702.502.502.50-8.42%4,106
May 7, 20262.742.902.732.732.73-0.73%5,074
May 6, 20262.633.022.542.752.753.00%23,836
May 5, 20262.003.042.002.672.6719.73%56,062
May 4, 20262.092.262.052.232.237.21%5,244
May 1, 20262.112.122.082.082.080.48%2,837
Apr 30, 20262.112.262.072.072.07-2.36%2,767
Apr 29, 20262.102.182.092.122.121.92%1,376
Apr 28, 20262.082.182.082.082.08-1.89%2,612
Apr 27, 20262.382.382.122.122.12-4.93%4,227
Apr 24, 20262.592.592.232.232.23-13.90%8,508
Apr 23, 20262.302.592.302.592.5910.21%8,507
Apr 22, 20262.242.352.242.352.355.38%2,938
Apr 21, 20262.172.262.172.232.235.69%4,116
Apr 20, 20262.472.472.022.112.116.03%20,465
Apr 17, 20261.942.141.941.991.998.15%6,912
Apr 16, 20261.821.941.801.841.843.95%10,662
Apr 15, 20261.931.981.771.771.77-7.33%23,302
Apr 14, 20261.791.991.791.911.913.62%6,835
Apr 13, 20261.761.891.751.841.842.98%5,471
Apr 10, 20261.831.991.781.791.790.56%7,527
Apr 9, 20261.792.111.741.781.78-0.56%16,075
Apr 8, 20261.751.881.751.791.791.70%4,843
Apr 7, 20261.801.871.761.761.76-1.40%2,578
Apr 6, 20261.821.831.751.791.793.18%1,342
Apr 2, 20261.771.871.731.731.73-5.46%6,288
Apr 1, 20261.861.991.831.831.831.10%3,288
Mar 31, 20262.142.141.811.811.81-11.71%5,836
Mar 30, 20262.262.292.012.052.05-11.26%2,803
Mar 27, 20262.322.442.292.312.310.43%2,936
Mar 26, 20262.672.672.302.302.30-4.96%9,071
Mar 25, 20262.352.422.292.422.42-8,523
Mar 24, 20262.442.602.422.422.42-2.42%24,271
Mar 23, 20262.452.512.452.482.48-1.43%3,938
Mar 20, 20262.542.542.522.522.52-1.72%853
Mar 19, 20262.602.622.562.562.56-5.86%4,446
Mar 18, 20262.722.722.722.722.724.59%2,327
Mar 17, 20262.602.602.602.602.60-4.24%1,431
Mar 16, 20262.702.722.632.722.72-1.63%574
Mar 13, 20262.852.862.592.762.76-4.83%889
Mar 11, 20262.702.902.702.902.903.57%573
Mar 10, 20262.442.862.442.802.80-6.04%3,636
Mar 9, 20262.512.992.512.982.986.81%4,115
Mar 6, 20262.902.902.792.792.79-3.46%1,431
Mar 5, 20263.003.152.892.892.89-6.77%9,491
Mar 4, 20263.053.113.053.103.10-0.32%15,348
Mar 3, 20263.003.233.003.113.111.63%1,953
Mar 2, 20263.203.203.063.063.06-5.85%7,584
Feb 27, 20263.203.253.203.253.251.56%463
Feb 26, 20263.213.213.203.203.20-552
Feb 25, 20263.323.323.203.203.20-5.18%2,212
Feb 24, 20263.383.383.383.383.38-2.37%980
Feb 23, 20263.383.463.383.463.462.27%7,899
Feb 20, 20263.463.463.383.383.38-4.65%2,572
Feb 18, 20263.413.553.413.553.555.19%383
Feb 17, 20263.423.423.373.373.37-0.88%18,825
Feb 13, 20263.413.413.403.403.40-3.82%864
Feb 12, 20263.393.543.393.543.542.46%1,158
Feb 11, 20263.453.453.453.453.45-0.86%186
Feb 10, 20263.523.523.373.483.48-4.66%29,501
Feb 9, 20263.423.653.403.653.656.42%1,676
Feb 6, 20263.493.493.403.433.43-2.01%2,770
Feb 5, 20263.373.503.363.503.504.17%1,784
Feb 4, 20263.503.543.353.363.36-4.27%11,305
Feb 3, 20263.513.513.513.513.513.85%2,298
Jan 30, 20263.453.743.383.383.38-7.65%8,764
Jan 29, 20263.503.673.473.663.668.93%3,797
Jan 28, 20263.623.623.363.363.36-5.35%18,121