UCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	53.58	53.58	53.06	53.39	53.39	-1.25%	1,456
Jan 28, 2026	54.52	54.52	54.05	54.07	54.07	-1.17%	1,365
Jan 27, 2026	54.14	54.85	54.14	54.71	54.71	0.57%	2,662
Jan 26, 2026	54.70	54.70	54.40	54.40	54.40	-1.18%	1,760
Jan 23, 2026	54.60	55.15	54.60	55.05	55.05	0.65%	2,616
Jan 22, 2026	53.87	55.06	53.87	54.69	54.69	2.00%	1,921
Jan 21, 2026	52.01	54.03	52.01	53.62	53.62	3.75%	5,776
Jan 20, 2026	52.19	52.72	51.57	51.68	51.68	-5.29%	3,924
Jan 16, 2026	54.53	54.66	54.36	54.57	54.57	-0.52%	3,254
Jan 15, 2026	54.62	55.21	54.62	54.86	54.86	0.58%	2,606
Jan 14, 2026	55.37	55.37	54.08	54.54	54.54	-3.07%	1,762
Jan 13, 2026	56.55	56.55	55.98	56.27	56.27	-0.53%	1,711
Jan 12, 2026	55.66	56.96	55.66	56.56	56.56	0.04%	3,308
Jan 9, 2026	55.83	56.54	55.83	56.54	56.54	2.52%	3,995
Jan 8, 2026	53.11	55.32	53.11	55.15	55.15	3.14%	2,247
Jan 7, 2026	54.11	54.31	53.47	53.47	53.47	-0.24%	2,502
Jan 6, 2026	52.44	53.61	52.44	53.60	53.60	1.36%	3,685
Jan 5, 2026	51.91	53.12	51.68	52.88	52.88	3.37%	9,461
Jan 2, 2026	50.96	51.20	50.96	51.16	51.16	-2.02%	1,218
Dec 31, 2025	52.69	52.72	52.21	52.21	52.21	-1.58%	1,091
Dec 30, 2025	53.06	53.32	53.05	53.05	53.05	-0.72%	1,094
Dec 29, 2025	53.73	53.73	53.41	53.44	53.44	-2.00%	1,986
Dec 26, 2025	55.17	55.17	54.41	54.53	54.53	-0.85%	3,092
Dec 24, 2025	54.74	55.00	54.74	55.00	55.00	0.12%	927
Dec 23, 2025	55.06	55.06	54.64	54.93	54.78	-0.13%	12,431
Dec 22, 2025	55.17	55.41	55.00	55.00	54.84	1.21%	12,150
Dec 19, 2025	54.56	54.75	54.34	54.34	54.19	-1.04%	2,551
Dec 18, 2025	55.09	55.19	54.69	54.91	54.76	3.06%	5,030
Dec 17, 2025	54.99	55.02	53.28	53.28	53.13	-2.54%	1,911
Dec 16, 2025	54.39	54.67	53.79	54.67	54.52	0.51%	4,001
Dec 15, 2025	54.57	54.57	54.27	54.39	54.24	1.99%	1,519
Dec 12, 2025	53.57	53.90	52.66	53.33	53.18	0.78%	4,128
Dec 11, 2025	53.06	53.06	52.76	52.92	52.77	0.41%	9,665
Dec 10, 2025	51.69	52.92	51.69	52.70	52.55	3.14%	1,215
Dec 9, 2025	51.10	51.10	51.10	51.10	50.95	0.18%	71
Dec 8, 2025	51.90	51.90	51.01	51.01	50.86	-3.06%	928
Dec 5, 2025	52.75	52.75	52.54	52.62	52.47	1.07%	2,113
Dec 4, 2025	51.91	52.06	51.91	52.06	51.91	-0.81%	571
Dec 3, 2025	52.51	52.51	52.48	52.48	52.33	2.06%	486
Dec 2, 2025	51.46	51.46	51.42	51.42	51.28	0.13%	550
Dec 1, 2025	51.36	51.36	51.36	51.36	51.21	-0.10%	170
Nov 28, 2025	51.14	51.41	51.14	51.41	51.26	1.12%	389
Nov 26, 2025	50.94	50.94	50.77	50.84	50.70	1.31%	1,566
Nov 25, 2025	48.83	50.18	48.83	50.18	50.04	4.25%	2,264
Nov 24, 2025	47.77	48.48	47.77	48.14	48.00	2.88%	1,658
Nov 21, 2025	45.84	47.60	45.75	46.79	46.66	3.45%	4,196
Nov 20, 2025	47.87	48.38	45.23	45.23	45.10	-2.58%	2,788
Nov 19, 2025	46.45	46.51	46.23	46.43	46.29	-0.45%	1,830
Nov 18, 2025	46.68	47.20	46.41	46.63	46.50	-3.42%	2,973
Nov 17, 2025	49.63	49.65	47.72	48.29	48.15	-1.83%	12,783