UDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	35.48	35.53	35.47	35.50	35.50	0.50%	5,273
Jan 16, 2025	35.31	35.36	35.27	35.32	35.32	-	139,270
Jan 15, 2025	35.19	35.35	35.19	35.32	35.32	1.00%	84,701
Jan 14, 2025	34.99	35.04	34.85	34.97	34.97	0.09%	72,826
Jan 13, 2025	34.78	34.97	34.69	34.94	34.94	0.17%	91,340
Jan 10, 2025	35.02	35.02	34.84	34.88	34.88	-1.08%	528,634
Jan 8, 2025	35.15	35.26	35.09	35.26	35.26	0.28%	447,221
Jan 7, 2025	35.43	35.43	35.08	35.16	35.16	-0.62%	65,542
Jan 6, 2025	35.44	35.52	35.30	35.38	35.38	0.28%	40,058
Jan 3, 2025	35.10	35.29	35.10	35.28	35.28	0.57%	131,317
Jan 2, 2025	35.27	35.27	34.86	35.08	35.08	-0.03%	65,186
Dec 31, 2024	35.19	35.21	35.04	35.09	35.09	-0.23%	71,163
Dec 30, 2024	35.18	35.27	35.03	35.17	35.17	-0.57%	72,994
Dec 27, 2024	35.49	35.49	35.22	35.37	35.37	-0.62%	59,870
Dec 26, 2024	35.52	35.60	35.51	35.59	35.59	0.21%	20,665
Dec 24, 2024	35.41	35.53	35.41	35.52	35.52	0.33%	5,179
Dec 23, 2024	35.29	35.40	35.18	35.40	35.40	0.45%	49,488
Dec 20, 2024	34.99	35.36	34.93	35.24	35.24	0.46%	875,818
Dec 19, 2024	35.26	35.27	35.05	35.08	35.08	0.09%	76,148
Dec 18, 2024	35.62	35.64	35.05	35.05	35.05	-1.45%	91,193
Dec 17, 2024	35.57	35.61	35.53	35.57	35.57	-0.09%	41,875
Dec 16, 2024	35.59	35.67	35.55	35.60	35.60	0.14%	25,146
Dec 13, 2024	35.69	35.69	35.51	35.55	35.55	0.03%	36,875
Dec 12, 2024	35.55	35.62	35.52	35.54	35.54	-0.22%	92,340
Dec 11, 2024	35.52	35.66	35.52	35.62	35.62	0.37%	44,075
Dec 10, 2024	35.55	35.57	35.45	35.49	35.49	-0.10%	76,484
Dec 9, 2024	35.60	35.60	35.51	35.52	35.52	-0.36%	49,193
Dec 6, 2024	35.57	35.72	35.56	35.65	35.65	0.11%	103,976
Dec 5, 2024	35.67	35.67	35.58	35.61	35.61	0.08%	62,425
Dec 4, 2024	35.62	35.63	35.55	35.58	35.58	0.20%	108,134
Dec 3, 2024	35.50	35.54	35.45	35.51	35.51	0.06%	183,905
Dec 2, 2024	35.53	35.55	35.45	35.49	35.49	-	544,979
Nov 29, 2024	35.50	35.50	35.46	35.49	35.49	0.07%	33,189
Nov 27, 2024	35.44	35.47	35.44	35.47	35.47	0.08%	67,158
Nov 26, 2024	35.46	35.47	35.43	35.44	35.44	0.01%	38,324
Nov 25, 2024	35.47	35.47	35.37	35.43	35.43	0.13%	13,945
Nov 22, 2024	35.44	35.44	35.38	35.39	35.39	-	6,399
Nov 21, 2024	35.32	35.42	35.31	35.39	35.39	-0.01%	14,741
Nov 20, 2024	35.41	35.41	35.34	35.39	35.39	-	992
Nov 19, 2024	35.42	35.44	35.35	35.39	35.39	0.08%	11,475
Nov 18, 2024	35.35	35.42	35.35	35.36	35.36	-0.03%	5,444
Nov 15, 2024	35.37	35.37	35.37	35.37	35.37	0.01%	998
Nov 14, 2024	35.32	35.38	35.32	35.37	35.37	0.07%	101,969
Nov 13, 2024	35.38	35.38	35.31	35.34	35.34	-0.04%	7,139
Nov 12, 2024	35.35	35.40	35.31	35.36	35.36	-0.04%	12,089
Nov 11, 2024	35.37	35.37	35.37	35.37	35.37	0.06%	595
Nov 8, 2024	35.31	35.35	35.31	35.35	35.35	0.04%	4,036
Nov 7, 2024	35.30	35.39	35.30	35.34	35.34	-0.01%	4,002
Nov 6, 2024	35.30	35.34	35.28	35.34	35.34	0.20%	14,647
Nov 5, 2024	35.22	35.31	35.22	35.27	35.27	0.08%	3,402
Nov 4, 2024	35.25	35.27	35.20	35.24	35.24	0.01%	18,863
Nov 1, 2024	35.25	35.27	35.19	35.24	35.24	0.06%	1,098
Oct 31, 2024	35.19	35.22	35.16	35.21	35.21	-0.09%	1,536
Oct 30, 2024	35.22	35.30	35.20	35.25	35.25	0.01%	2,743
Oct 29, 2024	35.26	35.26	35.24	35.24	35.24	0.04%	1,872
Oct 28, 2024	35.25	35.25	35.19	35.23	35.23	0.06%	1,845
Oct 25, 2024	35.22	35.24	35.21	35.21	35.21	0.01%	921
Oct 24, 2024	35.20	35.22	35.18	35.21	35.21	0.03%	6,009
Oct 23, 2024	35.21	35.21	35.20	35.20	35.20	-0.07%	330
Oct 22, 2024	35.21	35.22	35.19	35.22	35.22	0.14%	1,955
Oct 21, 2024	35.22	35.22	35.17	35.17	35.17	-0.07%	594
Oct 18, 2024	35.14	35.22	35.14	35.20	35.20	0.06%	819
Oct 17, 2024	35.18	35.19	35.18	35.18	35.18	0.06%	2,609
Oct 16, 2024	35.09	35.19	35.08	35.16	35.16	0.09%	13,833
Oct 15, 2024	35.14	35.18	35.11	35.13	35.13	-0.04%	1,187
Oct 14, 2024	35.16	35.16	35.13	35.14	35.14	0.05%	1,238
Oct 11, 2024	35.10	35.12	35.10	35.12	35.12	0.13%	5,986
Oct 10, 2024	35.09	35.09	35.08	35.08	35.08	-	500
Oct 9, 2024	34.96	35.09	34.96	35.07	35.07	0.09%	1,227
Oct 8, 2024	35.04	35.05	34.98	35.04	35.04	0.17%	7,835
Oct 7, 2024	34.96	35.05	34.96	34.99	34.99	-0.18%	223
Oct 4, 2024	35.11	35.11	34.97	35.05	35.05	0.23%	9,741
Oct 3, 2024	34.98	34.98	34.97	34.97	34.97	-0.06%	359
Oct 2, 2024	34.96	34.99	34.96	34.99	34.99	0.07%	1,501
Oct 1, 2024	34.96	34.96	34.96	34.96	34.96	-0.10%	194
Sep 30, 2024	35.00	35.01	34.99	35.00	35.00	-	2,484
Sep 27, 2024	35.00	35.03	34.99	35.00	35.00	-0.03%	3,998
Sep 26, 2024	35.01	35.01	34.95	35.01	35.01	0.06%	770
Sep 25, 2024	35.02	35.02	34.99	34.99	34.99	-0.07%	188
Sep 24, 2024	34.98	35.01	34.98	35.01	35.01	0.11%	2,844
Sep 23, 2024	34.94	34.98	34.94	34.97	34.97	0.08%	8,124
Sep 20, 2024	34.96	34.96	34.91	34.95	34.95	-	3,325
Sep 19, 2024	34.91	34.95	34.89	34.95	34.95	0.30%	3,172
Sep 18, 2024	34.85	34.91	34.82	34.84	34.84	-0.03%	1,768
Sep 17, 2024	34.82	34.85	34.82	34.85	34.85	0.01%	1,949
Sep 16, 2024	34.85	34.86	34.79	34.85	34.85	0.03%	1,582
Sep 13, 2024	34.77	34.89	34.77	34.83	34.83	0.16%	9,593
Sep 12, 2024	34.76	34.80	34.67	34.78	34.78	0.16%	2,556
Sep 11, 2024	34.58	34.72	34.58	34.72	34.72	0.24%	228
Sep 10, 2024	34.56	34.64	34.55	34.64	34.64	0.16%	317
Sep 9, 2024	34.59	34.59	34.59	34.59	34.59	0.35%	181
Sep 6, 2024	34.53	34.53	34.44	34.47	34.47	-0.40%	10,662
Sep 5, 2024	34.61	34.64	34.58	34.61	34.61	-0.01%	4,402
Sep 4, 2024	34.61	34.70	34.55	34.61	34.61	0.02%	2,897
Sep 3, 2024	34.70	34.74	34.60	34.60	34.60	-0.55%	2,159
Aug 30, 2024	34.80	34.80	34.80	34.80	34.80	0.23%	62
Aug 29, 2024	34.76	34.76	34.71	34.71	34.71	0.04%	1,045
Aug 28, 2024	34.69	34.71	34.65	34.70	34.70	-0.10%	4,058
Aug 27, 2024	34.73	34.73	34.71	34.73	34.73	0.05%	299
Aug 26, 2024	34.73	34.74	34.69	34.72	34.72	0.03%	3,926