UIVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	58.41	58.53	58.40	58.46	58.46	-0.63%	1,516
Jul 9, 2025	58.49	58.83	58.49	58.83	58.67	0.87%	1,508
Jul 8, 2025	58.29	58.32	58.29	58.32	58.16	0.52%	728
Jul 7, 2025	58.37	58.37	57.94	58.02	57.86	-0.77%	9,709
Jul 3, 2025	58.35	58.47	58.35	58.47	58.31	0.58%	1,276
Jul 2, 2025	57.95	58.24	57.95	58.13	57.97	-0.34%	3,392
Jul 1, 2025	58.33	58.35	58.07	58.33	58.17	0.09%	164,190
Jun 30, 2025	58.02	58.28	57.82	58.28	58.12	0.59%	3,846
Jun 27, 2025	58.02	58.02	57.75	57.94	57.78	0.29%	1,922
Jun 26, 2025	57.68	57.77	57.59	57.77	57.61	0.61%	1,332
Jun 25, 2025	57.26	57.42	57.18	57.42	57.26	-0.24%	2,991
Jun 24, 2025	57.23	57.56	57.21	57.56	57.40	1.32%	1,020
Jun 23, 2025	56.10	56.96	56.10	56.81	56.65	0.79%	1,995
Jun 20, 2025	56.51	56.65	56.36	56.36	56.21	-0.38%	2,899
Jun 18, 2025	60.21	60.21	56.58	56.58	56.42	0.50%	1,069
Jun 17, 2025	56.95	56.95	56.30	56.30	56.14	-1.49%	1,015
Jun 16, 2025	57.20	57.30	57.15	57.15	56.99	0.53%	4,359
Jun 13, 2025	56.67	56.85	56.66	56.85	56.69	-0.61%	2,542
Jun 12, 2025	57.21	57.21	57.10	57.20	57.04	0.79%	2,680
Jun 11, 2025	56.77	56.88	56.75	56.75	56.59	0.50%	2,623
Jun 10, 2025	56.80	56.81	56.47	56.47	56.31	-0.60%	1,052
Jun 9, 2025	56.64	56.81	56.64	56.81	56.65	-0.66%	559
Jun 6, 2025	57.22	57.23	57.14	57.19	56.50	-0.03%	4,811
Jun 5, 2025	57.37	57.37	57.21	57.21	56.52	0.42%	1,088
Jun 4, 2025	56.83	56.99	56.83	56.97	56.29	0.32%	1,830
Jun 3, 2025	56.67	56.79	56.66	56.79	56.11	-0.40%	677
Jun 2, 2025	56.66	57.02	56.66	57.02	56.34	0.96%	232
May 30, 2025	56.44	56.48	56.43	56.48	55.80	0.16%	937
May 29, 2025	56.39	56.39	56.39	56.39	55.71	0.20%	617
May 28, 2025	56.12	56.28	56.12	56.28	55.60	-0.44%	2,378
May 27, 2025	56.57	56.60	56.53	56.53	55.85	0.77%	481
May 23, 2025	55.86	56.10	55.86	56.10	55.43	0.68%	10,943
May 22, 2025	55.59	55.80	55.59	55.72	55.05	-0.20%	919
May 21, 2025	56.22	56.22	55.83	55.83	55.16	-	417
May 20, 2025	55.43	55.83	55.43	55.83	55.16	0.56%	39,741
May 19, 2025	55.25	55.52	55.21	55.52	54.85	1.28%	47,518
May 16, 2025	54.81	54.82	54.81	54.82	54.16	-	294
May 15, 2025	54.63	54.82	54.63	54.82	54.16	1.46%	427
May 14, 2025	54.13	54.13	54.03	54.03	53.38	-0.22%	620
May 13, 2025	54.00	54.23	53.97	54.15	53.50	0.61%	1,405
May 12, 2025	53.85	53.85	53.82	53.82	53.17	-0.76%	679
May 9, 2025	54.24	54.31	54.23	54.23	53.58	0.61%	794
May 8, 2025	54.28	54.28	53.90	53.90	53.25	-1.26%	1,002
May 7, 2025	54.47	54.74	54.47	54.59	53.61	-0.16%	1,799
May 6, 2025	54.70	54.70	54.68	54.68	53.70	0.40%	455
May 5, 2025	54.53	54.53	54.43	54.46	53.49	0.46%	1,034
May 2, 2025	54.11	54.21	54.11	54.21	53.24	1.73%	1,180
May 1, 2025	53.29	53.29	53.29	53.29	52.34	-0.51%	201
Apr 30, 2025	53.54	53.57	53.50	53.57	52.61	0.10%	577
Apr 29, 2025	53.51	53.51	53.51	53.51	52.55	0.46%	39