UCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	41.50	41.50	40.50	41.61	-	-	91
Sep 25, 2026	41.37	41.82	41.37	41.61	41.61	0.23%	2,091
Sep 24, 2026	41.55	41.80	41.52	41.52	41.52	-0.47%	1,798
Sep 23, 2026	42.93	42.93	41.68	41.71	41.71	-3.25%	3,409
Sep 22, 2026	43.24	43.52	43.22	43.31	43.12	0.38%	2,866
Sep 21, 2026	43.10	43.17	43.10	43.15	42.95	2.42%	970
Sep 18, 2026	42.31	42.35	42.12	42.13	41.94	-0.72%	1,091
Sep 17, 2026	42.54	42.61	42.36	42.44	42.24	2.63%	1,228
Sep 16, 2026	41.40	41.40	41.31	41.35	41.16	-1.48%	1,256
Sep 15, 2026	42.28	42.30	41.97	41.97	41.78	-3.64%	2,227
Sep 14, 2026	43.50	43.56	43.50	43.56	43.36	-0.27%	592
Sep 11, 2026	43.42	43.70	43.42	43.68	43.48	2.03%	1,601
Sep 10, 2026	43.23	43.23	42.73	42.81	42.61	-1.32%	653
Sep 9, 2026	43.50	44.06	43.30	43.38	43.18	-2.62%	1,489
Sep 8, 2026	44.45	44.61	44.45	44.55	44.34	-1.50%	448
Sep 4, 2026	45.05	45.32	45.05	45.23	45.02	-2.67%	530
Sep 3, 2026	46.75	46.75	46.47	46.47	46.26	2.80%	545
Sep 2, 2026	45.15	45.20	45.15	45.20	45.00	0.67%	874
Sep 1, 2026	44.96	44.96	44.80	44.90	44.70	-3.90%	1,720
Aug 31, 2026	46.72	46.72	46.72	46.72	46.51	-0.89%	34
Aug 28, 2026	46.70	47.15	46.70	47.15	46.93	2.17%	4,241
Aug 27, 2026	46.14	46.14	46.14	46.14	45.93	-2.20%	126
Aug 26, 2026	47.23	47.46	47.00	47.18	46.97	-1.28%	4,407
Aug 25, 2026	47.90	47.90	47.75	47.80	47.58	-0.65%	3,720
Aug 24, 2026	48.14	48.14	48.11	48.11	47.89	0.46%	640
Aug 21, 2026	47.91	47.91	47.89	47.89	47.67	2.45%	793
Aug 20, 2026	47.08	47.08	46.63	46.75	46.53	-3.20%	1,447
Aug 19, 2026	48.11	48.29	48.11	48.29	48.07	3.55%	613
Aug 18, 2026	46.62	46.64	46.62	46.64	46.42	-0.56%	375
Aug 17, 2026	46.91	46.91	46.90	46.90	46.69	-2.45%	587
Aug 14, 2026	48.66	48.66	48.08	48.08	47.86	-0.41%	917
Aug 13, 2026	47.94	48.59	47.93	48.27	48.05	0.78%	2,714
Aug 12, 2026	47.61	48.12	47.61	47.90	47.68	-2.16%	2,414
Aug 11, 2026	49.09	49.09	48.96	48.96	48.74	-0.81%	1,052
Aug 10, 2026	48.99	49.36	48.99	49.36	49.13	-0.29%	1,711
Aug 7, 2026	49.51	49.51	49.51	49.51	49.28	2.92%	114
Aug 6, 2026	48.50	48.50	47.91	48.10	47.88	-1.17%	3,464
Aug 5, 2026	48.90	49.17	48.47	48.67	48.45	0.86%	6,549
Aug 4, 2026	48.02	48.25	47.96	48.25	48.03	0.04%	2,154
Aug 3, 2026	47.70	48.39	47.70	48.24	48.02	3.47%	23,987
Jul 31, 2026	46.01	46.62	46.01	46.62	46.41	6.81%	930
Jul 30, 2026	43.02	43.82	43.02	43.65	43.45	1.49%	4,866
Jul 29, 2026	43.61	44.03	43.01	43.01	42.81	-1.76%	5,227
Jul 28, 2026	43.60	43.78	43.58	43.78	43.58	3.51%	2,849
Jul 27, 2026	42.36	42.77	42.13	42.29	42.10	1.95%	17,448
Jul 24, 2026	41.52	41.52	41.48	41.48	41.29	1.13%	854
Jul 23, 2026	42.23	42.23	40.66	41.02	40.83	-9.21%	22,682
Jul 22, 2026	45.23	45.23	45.10	45.18	44.97	-1.43%	2,881
Jul 21, 2026	45.83	45.84	45.83	45.84	45.63	0.45%	1,673
Jul 20, 2026	46.36	46.36	45.47	45.63	45.42	-1.58%	3,832