UIVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	68.08	68.15	68.05	67.89	-	1.35%	1,406
Mar 24, 2026	66.43	67.09	66.43	66.99	66.99	-0.51%	453
Mar 23, 2026	67.75	67.75	67.33	67.33	67.33	1.88%	1,606
Mar 20, 2026	66.52	66.52	65.90	66.09	66.09	-3.13%	1,535
Mar 19, 2026	67.04	68.22	67.00	68.22	68.22	-0.09%	2,174
Mar 18, 2026	68.28	68.28	68.28	68.28	68.28	-1.34%	39
Mar 17, 2026	69.49	69.49	69.21	69.21	69.21	0.93%	468
Mar 16, 2026	68.33	68.57	68.11	68.57	68.57	2.07%	1,625
Mar 13, 2026	68.18	68.18	67.18	67.18	67.18	-1.07%	3,300
Mar 12, 2026	68.23	68.23	67.83	67.91	67.91	-1.74%	2,326
Mar 11, 2026	68.79	69.25	68.79	69.12	69.12	0.33%	3,980
Mar 10, 2026	69.23	69.79	68.89	68.89	68.89	-0.01%	5,324
Mar 9, 2026	66.79	68.90	66.79	68.90	68.88	0.99%	4,083
Mar 6, 2026	67.92	68.43	67.92	68.22	68.21	-0.84%	48,657
Mar 5, 2026	69.44	69.45	68.17	68.80	68.78	-2.35%	9,941
Mar 4, 2026	69.87	70.46	69.71	70.46	70.44	0.48%	3,428
Mar 3, 2026	69.37	70.30	68.48	70.12	70.10	-3.44%	8,026
Mar 2, 2026	72.33	72.85	72.33	72.62	72.60	-1.79%	4,489
Feb 27, 2026	74.08	74.17	73.95	73.95	73.93	-0.23%	3,585
Feb 26, 2026	74.22	74.22	73.85	74.12	74.10	-0.20%	3,399
Feb 25, 2026	73.86	74.27	73.86	74.27	74.25	1.33%	3,169
Feb 24, 2026	73.05	73.39	73.05	73.30	73.28	0.13%	3,332
Feb 23, 2026	73.58	73.63	73.13	73.20	73.18	-0.03%	4,169
Feb 20, 2026	72.88	73.22	72.88	73.22	73.20	1.09%	5,005
Feb 19, 2026	72.06	72.43	72.06	72.43	72.41	-0.03%	4,919
Feb 18, 2026	72.74	72.80	72.31	72.45	72.43	-0.10%	3,924
Feb 17, 2026	72.10	72.71	71.89	72.52	72.50	0.24%	15,900
Feb 13, 2026	71.99	72.45	71.74	72.35	72.33	0.04%	7,050
Feb 12, 2026	73.12	73.12	72.28	72.32	72.30	-0.80%	5,977
Feb 11, 2026	72.59	73.00	72.28	72.90	72.88	1.37%	14,356
Feb 10, 2026	72.09	72.14	71.92	71.92	71.90	0.03%	6,667
Feb 9, 2026	71.67	71.99	71.67	71.90	71.88	1.56%	7,099
Feb 6, 2026	70.38	70.80	70.38	70.80	70.78	1.92%	3,328
Feb 5, 2026	69.37	69.76	69.37	69.47	69.45	-1.16%	4,459
Feb 4, 2026	70.78	70.78	70.06	70.28	70.26	0.77%	4,932
Feb 3, 2026	69.64	70.12	69.34	69.75	69.73	1.18%	65,992
Feb 2, 2026	68.94	68.94	68.72	68.93	68.91	0.46%	5,519
Jan 30, 2026	69.15	69.22	68.45	68.62	68.60	-0.99%	3,148
Jan 29, 2026	69.08	69.31	68.71	69.31	69.29	0.67%	3,279
Jan 28, 2026	68.66	68.85	68.54	68.85	68.83	-0.61%	1,526
Jan 27, 2026	68.95	69.27	68.95	69.27	69.25	1.83%	4,448
Jan 26, 2026	68.24	68.24	68.02	68.02	68.00	0.51%	1,201
Jan 23, 2026	67.45	67.67	67.45	67.67	67.65	0.49%	882
Jan 22, 2026	67.27	67.50	67.27	67.34	67.33	0.27%	7,485
Jan 21, 2026	66.99	67.17	66.61	67.17	67.15	1.40%	3,501
Jan 20, 2026	66.48	66.48	66.24	66.24	66.22	-0.70%	99,736
Jan 16, 2026	66.67	66.78	66.47	66.71	66.69	0.02%	1,885
Jan 15, 2026	66.86	67.01	66.66	66.69	66.67	0.02%	4,129
Jan 14, 2026	66.74	66.74	66.62	66.68	66.66	0.71%	2,684
Jan 13, 2026	66.36	66.36	66.17	66.21	66.20	-0.46%	2,954