UIVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	73.52	73.66	73.32	73.55	73.55	-1.10%	1,873
Jul 22, 2026	74.43	74.50	74.28	74.36	74.36	0.69%	2,113
Jul 21, 2026	73.40	73.90	73.37	73.85	73.85	0.90%	4,798
Jul 20, 2026	73.44	73.44	73.20	73.20	73.20	-0.30%	454
Jul 17, 2026	73.28	73.47	73.28	73.42	73.42	-0.24%	25,106
Jul 16, 2026	73.80	73.80	73.60	73.60	73.59	-0.22%	775
Jul 15, 2026	73.68	73.76	73.49	73.76	73.75	0.28%	1,486
Jul 14, 2026	73.88	73.88	73.55	73.55	73.55	1.24%	2,684
Jul 13, 2026	72.99	72.99	72.65	72.65	72.65	-0.49%	1,337
Jul 10, 2026	72.71	73.03	72.71	73.01	73.01	0.94%	2,644
Jul 9, 2026	72.33	72.33	72.33	72.33	72.33	-0.03%	40
Jul 8, 2026	71.86	72.62	71.86	72.62	72.35	-0.51%	462
Jul 7, 2026	73.34	73.34	72.98	72.99	72.71	-0.69%	560
Jul 6, 2026	73.49	73.49	73.49	73.49	73.22	1.49%	462
Jul 2, 2026	72.42	72.42	72.42	72.42	72.14	1.36%	711
Jul 1, 2026	71.38	71.59	71.38	71.44	71.18	-0.61%	1,870
Jun 30, 2026	71.57	71.99	71.57	71.89	71.62	-0.27%	559
Jun 29, 2026	72.14	72.14	71.97	72.08	71.81	1.22%	1,320
Jun 26, 2026	71.40	71.74	71.21	71.21	70.94	-1.01%	2,745
Jun 25, 2026	72.08	72.10	71.94	71.94	71.67	0.75%	1,411
Jun 24, 2026	71.24	71.40	70.92	71.40	71.13	-1.03%	2,133
Jun 23, 2026	72.42	72.42	72.14	72.14	71.87	-1.83%	372
Jun 22, 2026	73.49	73.49	73.49	73.49	73.21	0.01%	278
Jun 18, 2026	73.61	73.61	73.38	73.48	73.20	0.19%	1,524
Jun 17, 2026	73.87	73.87	73.34	73.34	73.06	-1.05%	623
Jun 16, 2026	74.45	74.45	74.11	74.11	73.83	-0.18%	371
Jun 15, 2026	74.24	74.24	74.24	74.24	73.97	1.42%	233
Jun 12, 2026	73.22	73.36	73.20	73.20	72.93	0.32%	946
Jun 11, 2026	72.64	72.97	72.42	72.97	72.70	3.31%	1,045
Jun 10, 2026	71.31	71.37	70.63	70.63	70.36	-0.98%	1,795
Jun 9, 2026	72.23	72.33	70.77	71.33	71.06	-0.45%	1,774
Jun 8, 2026	72.23	72.23	72.03	72.03	71.38	0.78%	376
Jun 5, 2026	72.69	72.69	71.48	71.48	70.83	-2.93%	563
Jun 4, 2026	73.53	73.63	73.53	73.63	72.97	0.25%	773
Jun 3, 2026	73.75	73.75	73.45	73.45	72.78	-0.94%	3,771
Jun 2, 2026	74.14	74.14	74.14	74.14	73.47	0.60%	260
Jun 1, 2026	73.70	73.70	73.70	73.70	73.03	-0.22%	468
May 29, 2026	73.92	73.92	73.86	73.86	73.19	0.55%	958
May 28, 2026	73.24	73.48	73.24	73.45	72.79	0.17%	1,039
May 27, 2026	73.49	73.49	73.33	73.33	72.66	-0.60%	1,056
May 26, 2026	74.00	74.00	73.49	73.77	73.10	1.71%	2,231
May 22, 2026	72.77	72.77	72.53	72.53	71.87	-0.67%	1,096
May 21, 2026	72.40	73.01	72.40	73.01	72.36	0.60%	1,611
May 20, 2026	71.47	72.58	71.47	72.58	71.92	1.57%	1,383
May 19, 2026	71.40	71.89	71.25	71.46	70.81	-1.11%	3,150
May 18, 2026	72.29	72.36	71.88	72.26	71.60	0.12%	2,547
May 15, 2026	72.30	72.30	72.09	72.17	71.52	-1.89%	1,134
May 14, 2026	73.53	73.56	73.51	73.56	72.89	0.14%	395
May 13, 2026	72.91	73.54	72.91	73.46	72.79	0.64%	5,971
May 12, 2026	72.64	72.99	72.64	72.99	72.33	-0.50%	458