UIVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	56.77	56.88	56.75	56.75	56.75	0.50%	2,623
Jun 10, 2025	56.80	56.81	56.47	56.47	56.47	-0.60%	1,052
Jun 9, 2025	56.64	56.81	56.64	56.81	56.81	-0.66%	559
Jun 6, 2025	57.22	57.23	57.14	57.19	56.66	-0.03%	4,811
Jun 5, 2025	57.37	57.37	57.21	57.21	56.68	0.42%	1,088
Jun 4, 2025	56.83	56.99	56.83	56.97	56.44	0.32%	1,830
Jun 3, 2025	56.67	56.79	56.66	56.79	56.26	-0.40%	677
Jun 2, 2025	56.66	57.02	56.66	57.02	56.49	0.96%	232
May 30, 2025	56.44	56.48	56.43	56.48	55.96	0.16%	937
May 29, 2025	56.39	56.39	56.39	56.39	55.87	0.20%	617
May 28, 2025	56.12	56.28	56.12	56.28	55.76	-0.44%	2,378
May 27, 2025	56.57	56.60	56.53	56.53	56.01	0.77%	481
May 23, 2025	55.86	56.10	55.86	56.10	55.58	0.68%	10,943
May 22, 2025	55.59	55.80	55.59	55.72	55.20	-0.20%	919
May 21, 2025	56.22	56.22	55.83	55.83	55.31	-	417
May 20, 2025	55.43	55.83	55.43	55.83	55.31	0.56%	39,741
May 19, 2025	55.25	55.52	55.21	55.52	55.01	1.28%	47,518
May 16, 2025	54.81	54.82	54.81	54.82	54.31	-	294
May 15, 2025	54.63	54.82	54.63	54.82	54.31	1.46%	427
May 14, 2025	54.13	54.13	54.03	54.03	53.53	-0.22%	620
May 13, 2025	54.00	54.23	53.97	54.15	53.65	0.61%	1,405
May 12, 2025	53.85	53.85	53.82	53.82	53.32	-0.76%	679
May 9, 2025	54.24	54.31	54.23	54.23	53.73	0.61%	794
May 8, 2025	54.28	54.28	53.90	53.90	53.40	-1.26%	1,002
May 7, 2025	54.47	54.74	54.47	54.59	53.76	-0.16%	1,799
May 6, 2025	54.70	54.70	54.68	54.68	53.85	0.40%	455
May 5, 2025	54.53	54.53	54.43	54.46	53.64	0.46%	1,034
May 2, 2025	54.11	54.21	54.11	54.21	53.39	1.73%	1,180
May 1, 2025	53.29	53.29	53.29	53.29	52.48	-0.51%	201
Apr 30, 2025	53.54	53.57	53.50	53.57	52.75	0.10%	577
Apr 29, 2025	53.51	53.51	53.51	53.51	52.70	0.46%	39
Apr 28, 2025	53.05	53.27	53.04	53.27	52.46	0.74%	1,143
Apr 25, 2025	52.56	52.90	52.56	52.88	52.07	0.43%	754
Apr 24, 2025	52.32	52.65	52.32	52.65	51.85	1.04%	96,336
Apr 23, 2025	52.11	52.11	52.11	52.11	51.32	-0.01%	85
Apr 22, 2025	52.11	52.11	52.11	52.11	51.32	1.85%	157
Apr 21, 2025	51.35	51.35	51.17	51.17	50.39	-0.20%	417
Apr 17, 2025	51.27	51.27	51.27	51.27	50.49	0.71%	32
Apr 16, 2025	50.90	51.10	50.90	50.91	50.13	0.22%	1,104
Apr 15, 2025	50.96	50.96	50.79	50.79	50.02	0.82%	2,234
Apr 14, 2025	50.43	50.43	50.38	50.38	49.62	1.12%	579
Apr 11, 2025	49.02	49.82	49.02	49.82	49.07	2.73%	451
Apr 10, 2025	48.49	48.49	48.49	48.49	47.76	-1.52%	551
Apr 9, 2025	46.63	49.24	46.51	49.24	48.23	6.24%	1,432
Apr 8, 2025	46.35	46.35	46.35	46.35	45.40	-0.90%	497
Apr 7, 2025	46.56	46.77	46.56	46.77	45.81	-2.21%	1,362
Apr 4, 2025	49.03	49.03	47.82	47.83	46.84	-6.18%	2,746
Apr 3, 2025	50.95	50.98	50.95	50.98	49.93	-0.94%	445
Apr 2, 2025	51.47	51.47	51.47	51.47	50.40	0.32%	45
Apr 1, 2025	51.08	51.30	51.08	51.30	50.24	0.35%	977