UDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	38.79	39.04	38.79	39.01	39.01	1.44%	213,919
Nov 21, 2025	38.18	38.62	38.07	38.46	38.46	0.79%	20,907
Nov 20, 2025	39.06	39.09	38.01	38.16	38.16	-0.99%	44,856
Nov 19, 2025	38.73	38.73	38.41	38.54	38.54	0.29%	33,136
Nov 18, 2025	38.55	38.60	38.25	38.43	38.43	-0.57%	139,608
Nov 17, 2025	38.89	38.89	38.54	38.65	38.65	-0.67%	43,565
Nov 14, 2025	38.71	38.91	38.58	38.91	38.91	0.27%	10,444
Nov 13, 2025	39.02	39.02	38.77	38.81	38.81	-0.81%	4,758
Nov 12, 2025	39.10	39.13	39.07	39.12	39.12	0.09%	5,376
Nov 11, 2025	39.00	39.11	39.00	39.09	39.09	0.15%	15,064
Nov 10, 2025	38.83	39.06	38.83	39.03	39.03	0.85%	6,833
Nov 7, 2025	38.55	38.70	38.44	38.70	38.70	-0.01%	11,160
Nov 6, 2025	38.85	38.85	38.67	38.70	38.70	-0.51%	7,298
Nov 5, 2025	38.80	38.97	38.80	38.90	38.90	0.35%	6,057