UDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	34.26	34.41	34.12	34.31	34.31	0.03%	160,066
Mar 31, 2025	34.05	34.32	33.93	34.30	34.30	0.23%	159,409
Mar 28, 2025	34.48	34.48	34.15	34.22	34.22	-1.04%	800,556
Mar 27, 2025	34.46	34.65	34.46	34.58	34.58	-0.12%	44,171
Mar 26, 2025	34.79	34.82	34.49	34.62	34.62	-0.55%	84,354
Mar 25, 2025	34.81	34.86	34.72	34.81	34.81	0.09%	215,652
Mar 24, 2025	34.67	34.79	34.67	34.78	34.78	0.87%	51,605
Mar 21, 2025	34.30	34.48	34.22	34.48	34.48	0.06%	67,721
Mar 20, 2025	34.39	34.57	34.35	34.46	34.46	-0.03%	32,041
Mar 19, 2025	34.39	34.58	34.31	34.47	34.47	0.41%	59,300
Mar 18, 2025	34.45	34.45	34.25	34.33	34.33	-0.54%	182,301
Mar 17, 2025	34.37	34.59	34.34	34.52	34.52	0.42%	292,425
Mar 14, 2025	34.20	34.37	34.18	34.37	34.37	0.85%	241,941
Mar 13, 2025	34.30	34.30	34.00	34.08	34.08	-0.64%	208,601
Mar 12, 2025	34.41	34.41	34.09	34.30	34.30	0.18%	285,883
Mar 11, 2025	34.26	34.41	34.08	34.24	34.24	-0.38%	1,036,044
Mar 10, 2025	34.58	34.58	34.17	34.37	34.37	-1.43%	348,952
Mar 7, 2025	34.78	34.87	34.57	34.87	34.87	0.29%	33,650
Mar 6, 2025	34.84	34.96	34.64	34.77	34.77	-0.85%	14,918
Mar 5, 2025	34.78	35.09	34.77	35.07	35.07	0.77%	10,744
Mar 4, 2025	34.71	35.06	34.71	34.80	34.80	-0.85%	23,478
Mar 3, 2025	35.55	35.55	34.99	35.10	35.10	-0.74%	46,376
Feb 28, 2025	35.17	35.36	35.03	35.36	35.36	0.65%	14,991
Feb 27, 2025	35.49	35.49	35.13	35.13	35.13	-0.85%	416,472
Feb 26, 2025	35.47	35.57	35.32	35.43	35.43	0.17%	85,868
Feb 25, 2025	35.39	35.50	35.30	35.37	35.37	-0.42%	297,550
Feb 24, 2025	35.55	35.64	35.51	35.52	35.52	-0.22%	20,819
Feb 21, 2025	35.95	35.95	35.60	35.60	35.60	-0.73%	15,207
Feb 20, 2025	35.89	35.93	35.79	35.86	35.86	-0.35%	19,997
Feb 19, 2025	35.91	36.01	35.90	35.99	35.99	0.41%	37,767
Feb 18, 2025	35.88	36.00	35.82	35.84	35.84	-0.19%	26,078
Feb 14, 2025	35.88	35.91	35.82	35.91	35.91	0.31%	24,211
Feb 13, 2025	35.68	35.90	35.68	35.80	35.80	0.42%	10,762
Feb 12, 2025	35.58	35.72	35.58	35.65	35.65	-0.24%	21,659
Feb 11, 2025	35.73	35.78	35.63	35.74	35.74	0.04%	3,466
Feb 10, 2025	35.68	35.74	35.66	35.72	35.72	0.31%	14,737
Feb 7, 2025	35.80	35.80	35.52	35.61	35.61	-0.67%	27,252
Feb 6, 2025	35.77	35.85	35.63	35.85	35.85	0.34%	47,172
Feb 5, 2025	35.65	35.75	35.54	35.73	35.73	0.20%	56,529
Feb 4, 2025	35.46	35.66	35.46	35.66	35.66	0.62%	45,718
Feb 3, 2025	35.29	35.59	35.27	35.44	35.44	-0.64%	78,833
Jan 31, 2025	35.80	35.87	35.58	35.67	35.67	-0.25%	16,147
Jan 30, 2025	35.72	35.80	35.60	35.76	35.76	0.36%	11,895
Jan 29, 2025	35.67	35.69	35.53	35.63	35.63	-0.31%	25,822
Jan 28, 2025	35.51	35.75	35.50	35.74	35.74	0.62%	43,500
Jan 27, 2025	35.55	35.55	35.43	35.52	35.52	-0.78%	26,942
Jan 24, 2025	35.78	35.90	35.76	35.80	35.80	-0.07%	25,569
Jan 23, 2025	35.61	35.83	35.61	35.83	35.83	0.15%	26,310
Jan 22, 2025	35.75	35.81	35.69	35.77	35.77	0.31%	33,706
Jan 21, 2025	35.59	35.66	35.51	35.66	35.66	0.46%	22,843