UDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	34.53	34.68	34.51	34.58	34.58	0.55%	98,789
May 1, 2025	34.47	34.52	34.38	34.39	34.39	0.29%	60,660
Apr 30, 2025	34.07	34.29	33.91	34.29	34.29	0.15%	72,710
Apr 29, 2025	34.09	34.26	34.08	34.24	34.24	0.44%	29,560
Apr 28, 2025	34.17	34.17	33.95	34.09	34.09	-0.09%	61,624
Apr 25, 2025	34.07	34.12	33.89	34.12	34.12	0.35%	76,806
Apr 24, 2025	33.81	34.00	33.72	34.00	34.00	0.80%	28,259
Apr 23, 2025	33.78	33.99	33.61	33.73	33.73	0.72%	39,619
Apr 22, 2025	33.20	33.53	33.20	33.49	33.49	0.92%	58,686
Apr 21, 2025	33.35	33.35	33.04	33.19	33.19	-0.94%	148,725
Apr 17, 2025	33.43	33.58	33.41	33.50	33.50	0.24%	53,685
Apr 16, 2025	33.65	33.65	33.30	33.42	33.42	-0.96%	42,794
Apr 15, 2025	33.84	33.96	33.71	33.75	33.75	-0.19%	79,739
Apr 14, 2025	33.90	33.98	33.67	33.81	33.81	0.24%	95,336
Apr 11, 2025	33.50	33.78	33.36	33.73	33.73	1.11%	72,174
Apr 10, 2025	33.57	33.67	33.04	33.36	33.36	-1.68%	269,934
Apr 9, 2025	32.75	34.02	32.65	33.93	33.93	3.54%	928,284
Apr 8, 2025	33.36	33.43	32.54	32.77	32.77	-0.70%	735,308
Apr 7, 2025	32.65	33.35	32.40	33.00	33.00	-	705,449
Apr 4, 2025	33.45	33.45	32.97	33.00	33.00	-2.40%	1,030,614
Apr 3, 2025	33.76	33.99	33.73	33.81	33.81	-1.97%	506,753
Apr 2, 2025	34.19	34.50	34.19	34.49	34.49	0.52%	141,730
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