UIVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	71.86	71.91	71.41	71.91	71.91	-0.42%	4,388
Apr 14, 2026	71.83	72.21	71.83	72.21	72.21	0.86%	1,641
Apr 13, 2026	70.45	71.60	70.38	71.60	71.60	0.39%	690
Apr 10, 2026	71.58	71.58	71.32	71.32	71.32	0.25%	2,224
Apr 9, 2026	70.49	71.32	70.36	71.14	71.14	-0.90%	1,808
Apr 8, 2026	72.06	72.06	71.43	71.79	71.40	3.81%	3,807
Apr 7, 2026	68.64	69.16	68.64	69.16	68.78	-0.12%	450
Apr 6, 2026	68.90	69.24	68.90	69.24	68.86	0.59%	865
Apr 2, 2026	67.80	68.83	67.80	68.83	68.46	-0.74%	761
Apr 1, 2026	69.31	69.72	69.08	69.34	68.97	1.55%	1,120
Mar 31, 2026	67.21	68.28	67.21	68.28	67.91	3.35%	810
Mar 30, 2026	66.64	66.64	65.85	66.07	65.71	-0.22%	36,276
Mar 27, 2026	66.67	66.67	66.22	66.22	65.85	-0.59%	485
Mar 26, 2026	67.25	67.38	66.61	66.61	66.25	-1.77%	1,844
Mar 25, 2026	68.08	68.15	67.81	67.81	67.44	1.23%	1,582
Mar 24, 2026	66.43	67.09	66.43	66.99	66.62	-0.51%	453
Mar 23, 2026	67.75	67.75	67.33	67.33	66.96	1.88%	1,606
Mar 20, 2026	66.52	66.52	65.90	66.09	65.73	-3.13%	1,535
Mar 19, 2026	67.04	68.22	67.00	68.22	67.85	-0.09%	2,174
Mar 18, 2026	68.28	68.28	68.28	68.28	67.91	-1.34%	39
Mar 17, 2026	69.49	69.49	69.21	69.21	68.83	0.93%	468
Mar 16, 2026	68.33	68.57	68.11	68.57	68.20	2.07%	1,625
Mar 13, 2026	68.18	68.18	67.18	67.18	66.82	-1.07%	3,300
Mar 12, 2026	68.23	68.23	67.83	67.91	67.54	-1.74%	2,326
Mar 11, 2026	68.79	69.25	68.79	69.12	68.74	0.33%	3,980
Mar 10, 2026	69.23	69.79	68.89	68.89	68.51	-0.01%	5,324
Mar 9, 2026	66.79	68.90	66.79	68.90	68.50	0.99%	4,083
Mar 6, 2026	67.92	68.43	67.92	68.22	67.83	-0.84%	48,657
Mar 5, 2026	69.44	69.45	68.17	68.80	68.41	-2.35%	9,941
Mar 4, 2026	69.87	70.46	69.71	70.46	70.06	0.48%	3,428
Mar 3, 2026	69.37	70.30	68.48	70.12	69.72	-3.44%	8,026
Mar 2, 2026	72.33	72.85	72.33	72.62	72.21	-1.79%	4,489
Feb 27, 2026	74.08	74.17	73.95	73.95	73.52	-0.23%	3,585
Feb 26, 2026	74.22	74.22	73.85	74.12	73.70	-0.20%	3,399
Feb 25, 2026	73.86	74.27	73.86	74.27	73.85	1.33%	3,169
Feb 24, 2026	73.05	73.39	73.05	73.30	72.88	0.13%	3,332
Feb 23, 2026	73.58	73.63	73.13	73.20	72.78	-0.03%	4,169
Feb 20, 2026	72.88	73.22	72.88	73.22	72.80	1.09%	5,005
Feb 19, 2026	72.06	72.43	72.06	72.43	72.02	-0.03%	4,919
Feb 18, 2026	72.74	72.80	72.31	72.45	72.04	-0.10%	3,924
Feb 17, 2026	72.10	72.71	71.89	72.52	72.11	0.24%	15,900
Feb 13, 2026	71.99	72.45	71.74	72.35	71.93	0.04%	7,050
Feb 12, 2026	73.12	73.12	72.28	72.32	71.91	-0.80%	5,977
Feb 11, 2026	72.59	73.00	72.28	72.90	72.48	1.37%	14,356
Feb 10, 2026	72.09	72.14	71.92	71.92	71.50	0.03%	6,667
Feb 9, 2026	71.67	71.99	71.67	71.90	71.49	1.56%	7,099
Feb 6, 2026	70.38	70.80	70.38	70.80	70.39	1.92%	3,328
Feb 5, 2026	69.37	69.76	69.37	69.47	69.07	-1.16%	4,459
Feb 4, 2026	70.78	70.78	70.06	70.28	69.88	0.77%	4,932
Feb 3, 2026	69.64	70.12	69.34	69.75	69.35	1.18%	65,992