UCOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	39.77	39.89	39.70	39.80	39.80	1.79%	15,849
Jul 9, 2026	39.78	39.78	39.07	39.10	39.10	2.94%	78,962
Jul 8, 2026	37.98	37.98	37.98	37.98	37.98	-1.88%	107
Jul 7, 2026	39.46	39.46	38.71	38.71	38.71	-2.38%	394
Jul 6, 2026	39.66	39.66	39.66	39.66	39.66	3.05%	56
Jul 2, 2026	38.80	38.80	38.48	38.48	38.48	0.13%	746
Jul 1, 2026	39.26	39.26	38.43	38.43	38.43	-2.82%	2,189
Jun 30, 2026	39.58	39.58	39.54	39.55	39.55	2.60%	501
Jun 29, 2026	38.53	38.55	38.53	38.55	38.55	-0.83%	346
Jun 26, 2026	38.58	39.01	38.58	38.87	38.87	1.90%	7,273
Jun 25, 2026	38.01	38.30	37.75	38.14	38.14	3.91%	1,272
Jun 24, 2026	37.36	37.36	36.49	36.71	36.71	-5.80%	2,252
Jun 23, 2026	39.71	39.76	39.02	39.02	38.97	-7.33%	886
Jun 22, 2026	42.42	42.42	42.11	42.11	42.05	-0.75%	992
Jun 18, 2026	42.98	42.98	42.42	42.42	42.37	1.09%	4,301
Jun 17, 2026	43.81	43.98	41.97	41.97	41.91	-4.57%	1,814
Jun 16, 2026	44.12	44.12	43.98	43.98	43.92	-0.02%	896
Jun 15, 2026	44.02	44.02	43.99	43.99	43.93	0.14%	955
Jun 12, 2026	43.04	43.93	43.04	43.93	43.87	2.86%	909
Jun 11, 2026	41.38	42.71	41.38	42.71	42.65	6.34%	443
Jun 10, 2026	40.86	40.86	40.16	40.16	40.11	-4.48%	567
Jun 9, 2026	43.48	43.48	41.71	42.04	41.99	0.17%	1,201
Jun 8, 2026	41.98	41.98	41.97	41.97	41.92	2.39%	216
Jun 5, 2026	41.41	41.41	41.00	41.00	40.94	-8.17%	197
Jun 4, 2026	44.61	44.70	44.61	44.64	44.58	1.25%	887
Jun 3, 2026	45.12	45.52	44.09	44.09	44.03	-5.67%	1,350
Jun 2, 2026	46.86	47.05	46.36	46.74	46.68	3.08%	3,596
Jun 1, 2026	44.11	45.54	44.11	45.34	45.28	5.52%	2,877
May 29, 2026	42.78	42.97	42.78	42.97	42.91	-0.87%	285
May 28, 2026	42.66	43.49	42.62	43.35	43.29	2.74%	1,193
May 27, 2026	42.19	42.19	42.19	42.19	42.13	-2.80%	208
May 26, 2026	43.32	43.41	42.99	43.41	43.35	0.50%	3,894
May 22, 2026	43.19	43.19	43.19	43.19	43.13	1.56%	271
May 21, 2026	42.53	42.53	42.53	42.53	42.47	0.01%	117
May 20, 2026	41.51	42.52	41.51	42.52	42.46	4.85%	3,839
May 19, 2026	40.36	40.72	40.10	40.55	40.50	-4.36%	1,192
May 18, 2026	41.91	42.40	41.90	42.40	42.34	1.55%	1,497
May 15, 2026	42.02	42.08	41.34	41.75	41.70	-9.18%	3,898
May 14, 2026	46.11	46.31	45.97	45.97	45.91	-1.20%	667
May 13, 2026	47.26	47.68	46.13	46.53	46.47	-0.95%	5,185
May 12, 2026	46.00	46.98	45.05	46.98	46.91	5.18%	5,496
May 11, 2026	44.66	44.66	44.66	44.66	44.60	6.23%	252
May 8, 2026	42.22	42.24	42.05	42.05	41.99	4.03%	1,770
May 7, 2026	41.17	41.27	40.11	40.42	40.36	-0.81%	3,882
May 6, 2026	40.74	40.74	40.74	40.74	40.69	6.90%	33
May 5, 2026	38.11	38.11	38.11	38.11	38.06	4.08%	114
May 4, 2026	36.62	36.62	36.62	36.62	36.57	-3.70%	90
May 1, 2026	38.03	38.03	38.03	38.03	37.98	-1.70%	101
Apr 30, 2026	38.21	38.69	38.21	38.69	38.63	3.01%	973
Apr 29, 2026	37.68	37.68	37.56	37.56	37.51	-1.59%	320