UCOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	46.00	46.98	45.05	46.98	46.98	5.18%	5,495
May 11, 2026	44.66	44.66	44.66	44.66	44.66	6.23%	252
May 8, 2026	42.22	42.24	42.05	42.05	42.05	4.03%	1,770
May 7, 2026	41.17	41.27	40.11	40.42	40.41	-0.81%	3,882
May 6, 2026	40.74	40.74	40.74	40.74	40.74	6.90%	33
May 5, 2026	38.11	38.11	38.11	38.11	38.11	4.08%	114
May 4, 2026	36.62	36.62	36.62	36.62	36.62	-3.70%	90
May 1, 2026	38.03	38.03	38.03	38.03	38.03	-1.70%	101
Apr 30, 2026	38.21	38.69	38.21	38.69	38.69	3.01%	973
Apr 29, 2026	37.68	37.68	37.56	37.56	37.56	-1.59%	320
Apr 28, 2026	38.06	38.16	38.06	38.16	38.16	-3.69%	380
Apr 27, 2026	39.63	39.63	39.63	39.63	39.63	-0.30%	124
Apr 24, 2026	39.70	39.81	39.70	39.75	39.75	-0.18%	67,748
Apr 23, 2026	40.09	40.49	39.82	39.82	39.82	-3.38%	1,544
Apr 22, 2026	41.39	41.39	41.21	41.21	41.21	4.91%	1,374