UIVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	77.23	77.23	77.08	77.11	77.11	-0.24%	4,748
Aug 19, 2026	77.51	77.51	77.23	77.30	77.30	0.45%	1,587
Aug 18, 2026	77.45	77.45	76.91	76.95	76.95	-0.81%	1,364
Aug 17, 2026	77.63	77.82	77.58	77.58	77.58	-0.01%	6,041
Aug 14, 2026	77.61	77.84	77.58	77.59	77.59	0.17%	1,488
Aug 13, 2026	77.16	77.45	77.07	77.45	77.45	0.39%	9,646
Aug 12, 2026	77.30	77.30	77.07	77.16	77.16	0.10%	1,688
Aug 11, 2026	77.04	77.12	76.91	77.08	77.08	0.37%	8,382
Aug 10, 2026	76.81	76.93	76.75	76.80	76.80	-0.76%	1,460
Aug 7, 2026	77.17	77.40	77.17	77.39	77.38	1.02%	2,992
Aug 6, 2026	76.63	76.76	76.39	76.65	76.60	0.35%	6,981
Aug 5, 2026	76.38	76.38	76.38	76.38	76.34	-0.12%	312
Aug 4, 2026	76.02	76.47	75.95	76.47	76.43	0.95%	1,738
Aug 3, 2026	75.57	75.75	75.50	75.75	75.71	-0.16%	1,004
Jul 31, 2026	75.93	75.99	75.74	75.87	75.83	-0.46%	1,506
Jul 30, 2026	75.49	76.33	75.35	76.22	76.17	2.86%	5,263
Jul 29, 2026	74.16	74.17	74.06	74.10	74.05	-0.23%	847
Jul 28, 2026	73.87	74.27	73.87	74.27	74.23	0.14%	543
Jul 27, 2026	74.40	74.40	74.16	74.16	74.12	0.53%	337
Jul 24, 2026	73.71	73.78	73.70	73.78	73.73	0.31%	720
Jul 23, 2026	73.52	73.66	73.32	73.55	73.50	-1.10%	1,873
Jul 22, 2026	74.43	74.50	74.28	74.36	74.32	0.69%	2,113
Jul 21, 2026	73.40	73.90	73.37	73.85	73.81	0.90%	4,798
Jul 20, 2026	73.44	73.44	73.20	73.20	73.15	-0.30%	454
Jul 17, 2026	73.28	73.47	73.28	73.42	73.38	-0.24%	25,106
Jul 16, 2026	73.80	73.80	73.60	73.60	73.55	-0.22%	775
Jul 15, 2026	73.68	73.76	73.49	73.76	73.71	0.28%	1,486
Jul 14, 2026	73.88	73.88	73.55	73.55	73.50	1.24%	2,684
Jul 13, 2026	72.99	72.99	72.65	72.65	72.61	-0.49%	1,337
Jul 10, 2026	72.71	73.03	72.71	73.01	72.96	0.94%	2,644
Jul 9, 2026	72.33	72.33	72.33	72.33	72.28	-0.03%	40
Jul 8, 2026	71.86	72.62	71.86	72.62	72.30	-0.51%	462
Jul 7, 2026	73.34	73.34	72.98	72.99	72.67	-0.69%	560
Jul 6, 2026	73.49	73.49	73.49	73.49	73.17	1.49%	462
Jul 2, 2026	72.42	72.42	72.42	72.42	72.10	1.36%	711
Jul 1, 2026	71.38	71.59	71.38	71.44	71.13	-0.61%	1,870
Jun 30, 2026	71.57	71.99	71.57	71.89	71.57	-0.27%	559
Jun 29, 2026	72.14	72.14	71.97	72.08	71.77	1.22%	1,320
Jun 26, 2026	71.40	71.74	71.21	71.21	70.90	-1.01%	2,745
Jun 25, 2026	72.08	72.10	71.94	71.94	71.62	0.75%	1,411
Jun 24, 2026	71.24	71.40	70.92	71.40	71.09	-1.03%	2,133
Jun 23, 2026	72.42	72.42	72.14	72.14	71.83	-1.83%	372
Jun 22, 2026	73.49	73.49	73.49	73.49	73.17	0.01%	278
Jun 18, 2026	73.61	73.61	73.38	73.48	73.16	0.19%	1,524
Jun 17, 2026	73.87	73.87	73.34	73.34	73.02	-1.05%	623
Jun 16, 2026	74.45	74.45	74.11	74.11	73.79	-0.18%	371
Jun 15, 2026	74.24	74.24	74.24	74.24	73.92	1.42%	233
Jun 12, 2026	73.22	73.36	73.20	73.20	72.89	0.32%	946
Jun 11, 2026	72.64	72.97	72.42	72.97	72.65	3.31%	1,045
Jun 10, 2026	71.31	71.37	70.63	70.63	70.32	-0.98%	1,795