UIVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	72.77	72.77	72.53	72.53	72.53	-0.67%	1,096
May 21, 2026	72.40	73.01	72.40	73.01	73.01	0.60%	1,611
May 20, 2026	71.47	72.58	71.47	72.58	72.58	1.57%	1,383
May 19, 2026	71.40	71.89	71.25	71.46	71.46	-1.11%	3,150
May 18, 2026	72.29	72.36	71.88	72.26	72.26	0.12%	2,547
May 15, 2026	72.30	72.30	72.09	72.17	72.17	-1.89%	1,134
May 14, 2026	73.53	73.56	73.51	73.56	73.56	0.14%	395
May 13, 2026	72.91	73.54	72.91	73.46	73.46	0.64%	5,971
May 12, 2026	72.64	72.99	72.64	72.99	72.99	-0.50%	458
May 11, 2026	73.50	73.60	73.36	73.36	73.36	0.23%	2,843
May 8, 2026	73.05	73.19	72.92	73.19	73.19	1.26%	1,237
May 7, 2026	73.43	73.43	72.55	72.55	72.28	-1.32%	1,083
May 6, 2026	73.29	73.52	73.29	73.52	73.24	2.62%	2,014
May 5, 2026	71.66	71.72	71.58	71.64	71.38	1.66%	1,956
May 4, 2026	70.96	71.20	70.35	70.47	70.21	-1.41%	2,372
May 1, 2026	71.85	71.85	71.48	71.48	71.22	-0.21%	859
Apr 30, 2026	70.70	71.63	70.69	71.63	71.37	2.50%	3,126
Apr 29, 2026	70.19	70.19	69.89	69.89	69.63	-0.80%	841
Apr 28, 2026	70.45	70.46	70.40	70.46	70.20	0.39%	1,717
Apr 27, 2026	70.31	70.36	70.18	70.18	69.92	-0.25%	1,266
Apr 24, 2026	70.14	70.40	70.14	70.36	70.10	0.31%	1,223
Apr 23, 2026	70.61	70.61	70.14	70.14	69.88	-1.02%	922
Apr 22, 2026	71.06	71.06	70.74	70.87	70.60	0.60%	1,978
Apr 21, 2026	71.63	71.63	70.45	70.45	70.19	-1.95%	4,713
Apr 20, 2026	71.80	71.85	71.79	71.85	71.58	-0.84%	892
Apr 17, 2026	72.61	72.89	72.43	72.46	72.19	1.14%	1,943
Apr 16, 2026	72.04	72.04	71.53	71.64	71.37	-0.38%	2,241
Apr 15, 2026	71.86	71.91	71.41	71.91	71.64	-0.42%	4,388
Apr 14, 2026	71.83	72.21	71.83	72.21	71.95	0.86%	1,641
Apr 13, 2026	70.45	71.60	70.38	71.60	71.33	0.39%	690
Apr 10, 2026	71.58	71.58	71.32	71.32	71.06	0.25%	2,224
Apr 9, 2026	70.49	71.32	70.36	71.14	70.88	-0.35%	1,808
Apr 8, 2026	72.06	72.06	71.43	71.79	71.13	3.81%	3,807
Apr 7, 2026	68.64	69.16	68.64	69.16	68.52	-0.12%	450
Apr 6, 2026	68.90	69.24	68.90	69.24	68.61	0.59%	865
Apr 2, 2026	67.80	68.83	67.80	68.83	68.21	-0.74%	761
Apr 1, 2026	69.31	69.72	69.08	69.34	68.71	1.55%	1,120
Mar 31, 2026	67.21	68.28	67.21	68.28	67.66	3.35%	810
Mar 30, 2026	66.64	66.64	65.85	66.07	65.47	-0.22%	36,276
Mar 27, 2026	66.67	66.67	66.22	66.22	65.61	-0.59%	485
Mar 26, 2026	67.25	67.38	66.61	66.61	66.00	-1.77%	1,844
Mar 25, 2026	68.08	68.15	67.81	67.81	67.19	1.23%	1,582
Mar 24, 2026	66.43	67.09	66.43	66.99	66.38	-0.51%	453
Mar 23, 2026	67.75	67.75	67.33	67.33	66.71	1.88%	1,606
Mar 20, 2026	66.52	66.52	65.90	66.09	65.48	-3.13%	1,535
Mar 19, 2026	67.04	68.22	67.00	68.22	67.60	-0.09%	2,174
Mar 18, 2026	68.28	68.28	68.28	68.28	67.66	-1.34%	39
Mar 17, 2026	69.49	69.49	69.21	69.21	68.58	0.93%	468
Mar 16, 2026	68.33	68.57	68.11	68.57	67.95	2.07%	1,625
Mar 13, 2026	68.18	68.18	67.18	67.18	66.57	-1.07%	3,300