UCOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	40.46	40.51	40.46	40.51	40.51	-1.28%	156
Oct 20, 2026	41.08	41.08	41.04	41.04	41.04	0.99%	354
Oct 19, 2026	40.63	40.63	40.63	40.63	40.63	1.68%	123
Oct 16, 2026	39.96	39.96	39.96	39.96	39.96	-1.39%	110
Oct 15, 2026	40.53	40.53	40.53	40.53	40.52	-0.91%	23
Oct 14, 2026	43.77	43.77	40.90	40.90	40.90	-3.87%	136
Oct 13, 2026	42.54	42.54	42.54	42.54	42.54	-0.87%	14
Oct 12, 2026	42.91	42.91	42.91	42.91	42.91	1.37%	69
Oct 9, 2026	42.33	42.33	42.33	42.33	42.33	4.12%	10
Oct 8, 2026	40.70	40.70	40.66	40.66	40.66	-1.81%	936
Oct 7, 2026	41.38	41.94	41.38	41.41	41.40	-0.91%	356
Oct 6, 2026	41.36	41.79	41.36	41.79	41.79	0.58%	746
Oct 5, 2026	41.60	41.65	41.55	41.55	41.54	1.61%	1,580
Oct 2, 2026	40.85	40.89	40.56	40.89	40.89	-0.09%	493
Oct 1, 2026	40.68	40.92	40.68	40.92	40.92	-1.17%	730
Sep 30, 2026	41.48	41.48	41.41	41.41	41.41	-0.82%	180
Sep 29, 2026	41.75	41.75	41.75	41.75	41.75	0.96%	116
Sep 28, 2026	41.35	41.35	41.35	41.35	41.35	-4.55%	155
Sep 25, 2026	43.33	43.33	43.33	43.33	43.33	-0.29%	19
Sep 24, 2026	43.62	44.60	43.31	43.45	43.45	0.37%	2,684
Sep 23, 2026	43.41	43.41	43.29	43.29	43.29	-4.22%	426
Sep 22, 2026	45.32	45.32	45.32	45.32	45.20	3.74%	183
Sep 21, 2026	43.54	43.69	43.54	43.69	43.57	2.06%	521
Sep 18, 2026	42.34	42.80	42.34	42.80	42.69	2.75%	501
Sep 17, 2026	41.68	42.08	41.66	41.66	41.55	5.47%	1,027
Sep 16, 2026	40.16	40.16	39.50	39.50	39.39	-0.42%	212
Sep 15, 2026	39.66	39.66	39.66	39.66	39.56	1.88%	216
Sep 14, 2026	38.81	38.95	38.78	38.93	38.83	-4.69%	856
Sep 11, 2026	40.86	40.86	40.85	40.85	40.74	0.03%	614
Sep 10, 2026	41.50	41.50	40.83	40.83	40.73	-9.34%	746
Sep 9, 2026	45.04	45.04	45.04	45.04	44.92	2.45%	109
Sep 8, 2026	43.96	43.96	43.96	43.96	43.84	3.16%	63
Sep 4, 2026	42.62	42.62	42.62	42.62	42.50	-0.11%	50
Sep 3, 2026	42.66	42.66	42.66	42.66	42.55	1.98%	42
Sep 2, 2026	41.76	41.83	41.76	41.83	41.72	2.28%	227
Sep 1, 2026	40.90	40.90	40.90	40.90	40.79	-4.72%	228
Aug 31, 2026	43.17	43.22	42.93	42.93	42.81	1.54%	246
Aug 28, 2026	43.05	43.05	42.28	42.28	42.16	-1.78%	222
Aug 27, 2026	42.79	43.04	42.79	43.04	42.93	-0.37%	839
Aug 26, 2026	43.31	43.38	43.20	43.20	43.09	-3.16%	1,317
Aug 25, 2026	43.82	44.64	43.82	44.61	44.49	2.90%	860
Aug 24, 2026	43.69	43.69	43.36	43.36	43.24	0.75%	1,120
Aug 21, 2026	43.00	43.10	42.89	43.03	42.92	3.13%	784
Aug 20, 2026	41.40	41.73	41.40	41.73	41.62	-0.52%	2,560
Aug 19, 2026	41.95	41.95	41.95	41.95	41.84	1.14%	126
Aug 18, 2026	41.47	41.47	41.47	41.47	41.36	-4.47%	81
Aug 17, 2026	43.54	43.54	43.42	43.42	43.30	0.85%	271
Aug 14, 2026	43.04	43.05	43.04	43.05	42.94	0.04%	1,083
Aug 13, 2026	43.03	43.03	43.03	43.03	42.92	-0.97%	38
Aug 12, 2026	44.05	44.05	43.45	43.45	43.34	-0.88%	703