UCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	47.90	47.90	47.75	47.80	47.80	-0.65%	3,720
Aug 24, 2026	48.14	48.14	48.11	48.11	48.11	0.46%	640
Aug 21, 2026	47.91	47.91	47.89	47.89	47.89	2.45%	793
Aug 20, 2026	47.08	47.08	46.63	46.75	46.75	-3.20%	1,447
Aug 19, 2026	48.11	48.29	48.11	48.29	48.29	3.55%	613
Aug 18, 2026	46.62	46.64	46.62	46.64	46.64	-0.56%	375
Aug 17, 2026	46.91	46.91	46.90	46.90	46.90	-2.45%	587
Aug 14, 2026	48.66	48.66	48.08	48.08	48.08	-0.41%	916
Aug 13, 2026	47.94	48.59	47.93	48.27	48.27	0.78%	2,714
Aug 12, 2026	47.61	48.12	47.61	47.90	47.90	-2.16%	2,414
Aug 11, 2026	49.09	49.09	48.96	48.96	48.96	-0.81%	1,052
Aug 10, 2026	48.99	49.36	48.99	49.36	49.36	-0.29%	1,711
Aug 7, 2026	49.51	49.51	49.51	49.51	49.51	2.92%	114
Aug 6, 2026	48.50	48.50	47.91	48.10	48.10	-1.17%	3,464
Aug 5, 2026	48.90	49.17	48.47	48.67	48.67	0.86%	6,549
Aug 4, 2026	48.02	48.25	47.96	48.25	48.25	0.04%	2,154
Aug 3, 2026	47.70	48.39	47.70	48.24	48.24	3.47%	23,986
Jul 31, 2026	46.01	46.62	46.01	46.62	46.62	6.81%	928
Jul 30, 2026	43.02	43.82	43.02	43.65	43.65	1.49%	4,866
Jul 29, 2026	43.61	44.03	43.01	43.01	43.01	-1.76%	5,227
Jul 28, 2026	43.60	43.78	43.58	43.78	43.78	3.51%	2,849
Jul 27, 2026	42.36	42.77	42.13	42.29	42.29	1.95%	17,448
Jul 24, 2026	41.52	41.52	41.48	41.48	41.48	1.13%	854
Jul 23, 2026	42.23	42.23	40.66	41.02	41.02	-9.21%	22,682
Jul 22, 2026	45.23	45.23	45.10	45.18	45.18	-1.43%	2,881
Jul 21, 2026	45.83	45.84	45.83	45.84	45.83	0.45%	659
Jul 20, 2026	46.36	46.36	45.47	45.63	45.63	-1.58%	3,832
Jul 17, 2026	47.22	47.36	46.15	46.36	46.36	-3.08%	4,494
Jul 16, 2026	48.00	48.35	47.84	47.84	47.83	0.56%	3,583
Jul 15, 2026	47.57	47.57	47.57	47.57	47.57	1.57%	310
Jul 14, 2026	46.55	46.83	46.55	46.83	46.83	0.26%	750
Jul 13, 2026	46.71	46.71	46.71	46.71	46.71	-2.38%	61
Jul 10, 2026	47.61	47.99	47.61	47.85	47.85	0.81%	2,249
Jul 9, 2026	47.47	47.47	47.47	47.47	47.47	2.33%	202
Jul 8, 2026	46.51	46.51	45.92	46.39	46.39	-3.35%	2,935
Jul 7, 2026	49.00	49.04	48.00	48.00	48.00	-1.12%	2,183
Jul 6, 2026	48.34	48.54	48.16	48.54	48.54	1.32%	2,434
Jul 2, 2026	49.35	49.35	47.75	47.91	47.91	-1.57%	6,868
Jul 1, 2026	48.62	49.40	48.62	48.68	48.68	1.35%	1,222
Jun 30, 2026	48.16	48.16	48.03	48.03	48.03	0.22%	997
Jun 29, 2026	47.90	47.97	47.64	47.93	47.92	4.96%	1,653
Jun 26, 2026	45.49	46.26	45.24	45.66	45.66	1.97%	3,572
Jun 25, 2026	45.98	46.37	44.78	44.78	44.78	-3.26%	4,838
Jun 24, 2026	46.60	46.60	46.29	46.29	46.29	2.01%	1,694
Jun 23, 2026	45.59	45.59	45.53	45.53	45.38	-2.02%	3,111
Jun 22, 2026	46.47	46.47	46.47	46.47	46.31	-3.37%	372
Jun 18, 2026	47.05	48.29	47.04	48.09	47.93	3.03%	2,854
Jun 17, 2026	46.74	46.74	46.47	46.68	46.52	-5.22%	2,142
Jun 16, 2026	49.35	49.89	49.21	49.25	49.08	0.02%	4,043
Jun 15, 2026	49.12	49.60	49.12	49.24	49.08	3.48%	2,005