UCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.08	45.50	44.45	45.50	45.50	2.78%	3,733
Jun 26, 2025	43.53	44.29	43.53	44.27	44.27	2.08%	1,297
Jun 25, 2025	43.53	43.56	43.37	43.37	43.37	-2.82%	677
Jun 24, 2025	44.90	44.93	44.32	44.63	44.50	1.20%	5,302
Jun 23, 2025	43.77	44.19	43.04	44.10	43.98	4.03%	4,301
Jun 20, 2025	42.47	42.58	42.20	42.39	42.27	0.06%	1,653
Jun 18, 2025	42.79	43.20	42.36	42.36	42.25	-0.01%	2,478
Jun 17, 2025	43.46	43.47	42.23	42.37	42.25	-3.26%	1,558
Jun 16, 2025	43.92	43.94	43.68	43.80	43.67	2.34%	2,257
Jun 13, 2025	43.08	43.78	42.69	42.79	42.68	-2.11%	1,174
Jun 12, 2025	43.97	44.19	43.65	43.72	43.60	-1.05%	1,983
Jun 11, 2025	45.24	45.24	43.96	44.18	44.06	-1.53%	2,495
Jun 10, 2025	44.17	44.87	44.07	44.87	44.74	2.34%	2,456
Jun 9, 2025	42.72	43.84	42.41	43.84	43.72	1.44%	7,443
Jun 6, 2025	43.63	43.63	42.92	43.22	43.10	2.59%	2,636
Jun 5, 2025	44.12	44.44	41.42	42.13	42.02	-5.07%	7,547
Jun 4, 2025	44.45	44.63	44.00	44.39	44.26	-0.56%	2,430
Jun 3, 2025	44.27	45.25	44.27	44.64	44.51	1.26%	2,187
Jun 2, 2025	43.68	44.12	42.88	44.08	43.96	-0.07%	4,693
May 30, 2025	44.00	44.58	43.53	44.11	43.99	-0.75%	4,046
May 29, 2025	44.96	45.11	44.11	44.44	44.32	0.17%	3,715
May 28, 2025	45.23	45.33	44.31	44.37	44.24	-1.81%	5,235
May 27, 2025	43.42	45.26	43.42	45.18	45.06	5.76%	8,288
May 23, 2025	42.49	43.00	42.35	42.72	42.61	-1.85%	2,848
May 22, 2025	43.20	43.97	42.87	43.53	43.41	0.69%	2,201
May 21, 2025	44.47	44.47	43.09	43.23	43.11	-3.93%	1,878
May 20, 2025	45.84	45.84	44.85	45.00	44.88	-1.19%	1,826
May 19, 2025	44.61	45.62	44.61	45.54	45.41	-0.45%	10,750
May 16, 2025	45.14	45.74	45.12	45.74	45.62	1.89%	633
May 15, 2025	44.13	44.95	44.06	44.89	44.77	-0.67%	4,967
May 14, 2025	44.93	45.47	44.83	45.20	45.07	0.87%	19,989
May 13, 2025	44.10	45.08	44.10	44.81	44.69	2.74%	2,581
May 12, 2025	43.69	43.69	42.92	43.61	43.49	9.82%	6,299
May 9, 2025	40.08	40.08	39.44	39.71	39.60	0.75%	2,348
May 8, 2025	39.30	39.97	39.04	39.42	39.31	2.47%	4,228
May 7, 2025	38.32	38.75	38.05	38.47	38.36	1.41%	2,810
May 6, 2025	37.94	38.27	37.75	37.93	37.83	-1.63%	3,469
May 5, 2025	38.65	38.88	38.53	38.56	38.45	-2.14%	13,412
May 2, 2025	39.07	39.72	38.66	39.40	39.29	2.67%	3,675
May 1, 2025	38.12	39.20	38.12	38.38	38.27	1.58%	3,521
Apr 30, 2025	36.06	37.86	36.06	37.78	37.68	-1.93%	3,714
Apr 29, 2025	37.36	38.57	37.36	38.52	38.42	1.14%	2,227
Apr 28, 2025	38.57	38.74	37.07	38.09	37.98	0.29%	4,546
Apr 25, 2025	36.80	37.98	36.58	37.98	37.87	3.50%	8,089
Apr 24, 2025	35.42	36.69	35.42	36.69	36.59	3.68%	2,326
Apr 23, 2025	36.37	36.79	35.14	35.39	35.29	4.87%	6,867
Apr 22, 2025	32.64	34.31	32.64	33.75	33.65	6.20%	6,775
Apr 21, 2025	31.96	31.96	30.98	31.78	31.69	-5.36%	3,569
Apr 17, 2025	33.64	33.97	33.37	33.58	33.48	1.24%	2,727
Apr 16, 2025	34.30	34.70	32.35	33.17	33.07	-5.07%	5,392