UDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	39.62	39.91	39.62	39.89	39.89	0.78%	12,852
Feb 5, 2026	39.56	39.65	39.48	39.58	39.58	-0.60%	13,370
Feb 4, 2026	39.76	39.93	39.73	39.82	39.82	-	15,353
Feb 3, 2026	40.01	40.01	39.75	39.82	39.82	-0.60%	12,196
Feb 2, 2026	39.91	40.08	39.91	40.06	40.06	0.23%	10,935
Jan 30, 2026	39.98	39.98	39.82	39.97	39.97	-	23,872
Jan 29, 2026	39.99	39.99	39.75	39.97	39.97	-0.30%	9,721
Jan 28, 2026	40.07	40.09	39.97	40.09	40.09	0.25%	19,071
Jan 27, 2026	40.00	40.06	39.98	39.99	39.99	0.03%	7,107
Jan 26, 2026	39.91	39.98	39.91	39.98	39.98	0.28%	4,660
Jan 23, 2026	39.87	39.88	39.84	39.87	39.87	0.03%	2,331
Jan 22, 2026	39.84	39.89	39.74	39.86	39.86	0.38%	29,149
Jan 21, 2026	39.63	39.77	39.56	39.71	39.71	0.35%	15,680
Jan 20, 2026	39.60	39.71	39.48	39.57	39.57	-0.98%	62,373
Jan 16, 2026	39.91	39.97	39.88	39.96	39.96	0.10%	29,715
Jan 15, 2026	40.00	40.00	39.89	39.92	39.92	0.18%	14,405
Jan 14, 2026	39.82	39.89	39.79	39.85	39.85	-0.17%	3,472
Jan 13, 2026	39.96	40.00	39.84	39.92	39.92	-0.21%	23,681
Jan 12, 2026	39.86	40.00	39.86	40.00	40.00	0.15%	29,370
Jan 9, 2026	39.82	39.99	39.82	39.94	39.94	0.32%	25,636
Jan 8, 2026	39.74	39.85	39.74	39.81	39.81	0.03%	54,406
Jan 7, 2026	39.92	39.95	39.80	39.80	39.80	-0.30%	37,598
Jan 6, 2026	39.84	39.94	39.73	39.92	39.92	0.40%	24,805
Jan 5, 2026	39.71	39.83	39.71	39.76	39.76	0.18%	27,621
Jan 2, 2026	39.78	39.79	39.60	39.69	39.69	0.13%	21,457
Dec 31, 2025	39.80	39.80	39.63	39.64	39.64	-0.40%	20,220
Dec 30, 2025	39.82	39.82	39.72	39.80	39.80	0.03%	35,478
Dec 29, 2025	39.74	39.81	39.67	39.79	39.79	0.03%	44,431
Dec 26, 2025	39.77	39.86	39.76	39.78	39.78	-0.10%	7,655
Dec 24, 2025	39.73	39.87	39.69	39.82	39.82	0.10%	33,664
Dec 23, 2025	39.68	39.79	39.67	39.78	39.78	0.13%	19,890
Dec 22, 2025	39.70	39.73	39.60	39.73	39.73	0.38%	35,212
Dec 19, 2025	39.42	39.62	39.42	39.58	39.58	0.64%	34,778
Dec 18, 2025	39.42	39.49	39.33	39.33	39.33	0.20%	28,091
Dec 17, 2025	39.48	39.48	39.23	39.25	39.25	-0.56%	17,040
Dec 16, 2025	39.44	39.49	39.35	39.47	39.47	-0.15%	42,306
Dec 15, 2025	39.64	39.64	39.44	39.53	39.53	-	63,098
Dec 12, 2025	39.70	39.70	39.43	39.53	39.53	-0.43%	1,587,253
Dec 11, 2025	39.60	39.71	39.50	39.70	39.70	0.10%	39,934
Dec 10, 2025	39.57	39.71	39.44	39.66	39.66	0.43%	189,888
Dec 9, 2025	39.51	39.57	39.44	39.49	39.49	-0.13%	68,220
Dec 8, 2025	39.59	39.59	39.40	39.54	39.54	-0.10%	49,807
Dec 5, 2025	39.55	39.64	39.55	39.58	39.58	0.05%	40,491
Dec 4, 2025	39.50	39.56	39.47	39.56	39.56	0.13%	49,513
Dec 3, 2025	39.43	39.56	39.40	39.51	39.51	0.23%	75,074
Dec 2, 2025	39.40	39.51	39.40	39.42	39.42	0.05%	192,383
Dec 1, 2025	39.41	39.48	39.33	39.40	39.40	-0.13%	355,513
Nov 28, 2025	39.45	39.47	39.38	39.45	39.45	-	82,039
Nov 26, 2025	39.32	39.45	39.32	39.45	39.45	0.40%	26,909
Nov 25, 2025	38.96	39.29	38.93	39.29	39.29	0.72%	43,338