York Space Systems, Inc. (YSS)
NYSE: YSS · Real-Time Price · USD
26.26
+1.87 (7.67%)
At close: Jun 26, 2026, 4:00 PM EDT
26.20
-0.06 (-0.23%)
After-hours: Jun 26, 2026, 7:27 PM EDT
York Space Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 23.79 | 26.45 | 23.40 | 26.26 | 26.26 | 7.67% | 1,509,342 |
| Jun 25, 2026 | 25.01 | 25.46 | 23.55 | 24.39 | 24.39 | -0.61% | 1,040,244 |
| Jun 24, 2026 | 28.56 | 28.99 | 24.40 | 24.54 | 24.54 | -14.08% | 1,687,790 |
| Jun 23, 2026 | 27.53 | 28.93 | 27.20 | 28.56 | 28.56 | -1.38% | 978,047 |
| Jun 22, 2026 | 30.49 | 30.49 | 27.29 | 28.96 | 28.96 | -5.97% | 1,436,725 |
| Jun 18, 2026 | 31.50 | 31.50 | 27.54 | 30.80 | 30.80 | 1.65% | 4,186,075 |
| Jun 17, 2026 | 32.57 | 34.73 | 30.09 | 30.30 | 30.30 | -6.74% | 1,539,703 |
| Jun 16, 2026 | 29.73 | 32.54 | 29.03 | 32.49 | 32.49 | 6.52% | 1,748,251 |
| Jun 15, 2026 | 27.93 | 30.90 | 26.26 | 30.50 | 30.50 | 10.15% | 2,115,056 |
| Jun 12, 2026 | 33.39 | 33.75 | 26.99 | 27.69 | 27.69 | -17.88% | 3,025,547 |
| Jun 11, 2026 | 28.93 | 34.08 | 28.53 | 33.72 | 33.72 | 22.09% | 2,876,800 |
| Jun 10, 2026 | 27.40 | 28.68 | 26.15 | 27.62 | 27.62 | -0.22% | 1,281,749 |
| Jun 9, 2026 | 29.27 | 31.75 | 26.83 | 27.68 | 27.68 | -4.52% | 1,861,837 |
| Jun 8, 2026 | 29.84 | 30.99 | 28.60 | 28.99 | 28.99 | -0.51% | 987,851 |
| Jun 5, 2026 | 29.35 | 29.82 | 27.68 | 29.14 | 29.14 | -1.79% | 1,408,474 |
| Jun 4, 2026 | 30.40 | 33.18 | 29.28 | 29.67 | 29.67 | -2.53% | 2,221,188 |
| Jun 3, 2026 | 31.06 | 31.30 | 28.58 | 30.44 | 30.44 | -4.61% | 1,367,751 |
| Jun 2, 2026 | 29.89 | 33.99 | 29.52 | 31.91 | 31.91 | 7.15% | 1,873,554 |
| Jun 1, 2026 | 32.25 | 32.25 | 29.13 | 29.78 | 29.78 | -8.76% | 1,299,093 |
| May 29, 2026 | 31.57 | 32.87 | 27.86 | 32.64 | 32.64 | 2.03% | 3,413,563 |
| May 28, 2026 | 35.00 | 36.38 | 30.85 | 31.99 | 31.99 | -8.89% | 2,671,903 |
| May 27, 2026 | 34.74 | 36.30 | 33.33 | 35.11 | 35.11 | 5.82% | 1,927,481 |
| May 26, 2026 | 31.62 | 35.31 | 30.38 | 33.18 | 33.18 | 14.30% | 3,146,585 |
| 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 |
| Mar 12, 2026 | 21.01 | 21.24 | 19.67 | 19.98 | 19.98 | -5.67% | 744,445 |
| Mar 11, 2026 | 21.73 | 21.87 | 20.80 | 21.18 | 21.18 | -3.55% | 395,426 |
| Mar 10, 2026 | 21.64 | 23.60 | 21.32 | 21.96 | 21.96 | 1.43% | 433,971 |
| Mar 9, 2026 | 21.34 | 21.92 | 20.30 | 21.65 | 21.65 | 1.17% | 594,037 |
| Mar 6, 2026 | 22.33 | 22.33 | 21.12 | 21.40 | 21.40 | -6.10% | 579,477 |
| Mar 5, 2026 | 23.29 | 23.44 | 21.63 | 22.79 | 22.79 | -1.68% | 772,759 |
| Mar 4, 2026 | 24.42 | 24.52 | 22.77 | 23.18 | 23.18 | -4.45% | 466,685 |
| Mar 3, 2026 | 25.23 | 25.29 | 23.19 | 24.26 | 24.26 | -6.69% | 559,383 |
| Mar 2, 2026 | 25.26 | 27.24 | 25.20 | 26.00 | 26.00 | 1.56% | 1,241,332 |
| Feb 27, 2026 | 25.79 | 26.89 | 25.37 | 25.60 | 25.60 | -2.18% | 675,261 |
| Feb 26, 2026 | 26.45 | 27.25 | 25.63 | 26.17 | 26.17 | -1.10% | 534,661 |
| Feb 25, 2026 | 28.62 | 28.96 | 25.91 | 26.46 | 26.46 | -5.33% | 796,723 |
| Feb 24, 2026 | 27.96 | 28.46 | 26.73 | 27.95 | 27.95 | 2.76% | 754,018 |
| Feb 23, 2026 | 26.78 | 28.23 | 25.57 | 27.20 | 27.20 | 4.98% | 1,605,146 |
| Feb 20, 2026 | 28.55 | 28.86 | 25.25 | 25.91 | 25.91 | -9.31% | 746,158 |
| Feb 19, 2026 | 27.72 | 28.99 | 27.04 | 28.57 | 28.57 | 2.18% | 344,807 |
| Feb 18, 2026 | 28.16 | 29.68 | 27.53 | 27.96 | 27.96 | -0.14% | 460,659 |
| Feb 17, 2026 | 26.01 | 29.20 | 25.94 | 28.00 | 28.00 | 7.90% | 1,579,357 |
| Feb 13, 2026 | 24.56 | 26.03 | 24.09 | 25.95 | 25.95 | 6.13% | 393,053 |
| Feb 12, 2026 | 27.34 | 27.60 | 23.96 | 24.45 | 24.45 | -10.73% | 660,519 |
| Feb 11, 2026 | 28.06 | 28.55 | 25.65 | 27.39 | 27.39 | -0.15% | 728,344 |
| Feb 10, 2026 | 26.16 | 28.56 | 25.60 | 27.43 | 27.43 | 4.65% | 1,437,326 |
| Feb 9, 2026 | 26.00 | 26.64 | 25.50 | 26.21 | 26.21 | 3.03% | 657,495 |
| Feb 6, 2026 | 23.55 | 26.06 | 23.11 | 25.44 | 25.44 | 9.99% | 1,408,119 |
| Feb 5, 2026 | 23.43 | 25.20 | 22.01 | 23.13 | 23.13 | -7.11% | 2,711,060 |
| Feb 4, 2026 | 26.37 | 27.70 | 23.24 | 24.90 | 24.90 | -6.11% | 3,664,583 |
| Feb 3, 2026 | 29.50 | 30.06 | 23.50 | 26.52 | 26.52 | -9.24% | 6,216,898 |