UMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	35.57	35.66	35.47	35.61	35.61	0.17%	8,328
Mar 31, 2025	35.33	35.59	35.23	35.55	35.55	0.07%	32,433
Mar 28, 2025	35.80	35.80	35.51	35.53	35.53	-0.93%	17,149
Mar 27, 2025	35.84	35.96	35.82	35.86	35.86	-0.14%	17,561
Mar 26, 2025	36.07	36.07	35.85	35.91	35.91	-0.36%	10,654
Mar 25, 2025	36.03	36.14	36.03	36.04	36.04	-0.17%	16,284
Mar 24, 2025	35.93	36.11	35.93	36.10	36.10	1.01%	40,918
Mar 21, 2025	35.55	35.79	35.55	35.74	35.74	-0.06%	45,782
Mar 20, 2025	35.74	35.89	35.68	35.76	35.76	-0.11%	19,518
Mar 19, 2025	35.68	35.88	35.63	35.80	35.80	0.69%	13,727
Mar 18, 2025	35.73	35.73	35.53	35.55	35.55	-0.71%	20,815
Mar 17, 2025	35.62	35.87	35.62	35.81	35.81	0.39%	35,111
Mar 14, 2025	35.46	35.69	35.46	35.67	35.67	1.16%	71,205
Mar 13, 2025	35.48	35.51	35.23	35.26	35.26	-0.84%	37,845
Mar 12, 2025	35.68	35.68	35.47	35.56	35.56	0.23%	21,132
Mar 11, 2025	35.63	35.67	35.33	35.48	35.48	-0.25%	94,673
Mar 10, 2025	35.76	35.86	35.44	35.57	35.57	-1.22%	97,680
Mar 7, 2025	35.88	36.12	35.76	36.01	36.01	0.14%	113,950
Mar 6, 2025	36.06	36.20	35.90	35.96	35.96	-0.94%	62,770
Mar 5, 2025	36.09	36.34	35.97	36.30	36.30	0.55%	106,596
Mar 4, 2025	36.22	36.35	35.96	36.10	36.10	-0.61%	264,734
Mar 3, 2025	36.70	36.70	36.20	36.32	36.32	-0.56%	223,239
Feb 28, 2025	36.42	36.62	36.42	36.53	36.53	0.19%	154,284
Feb 27, 2025	36.52	36.53	36.46	36.46	36.46	-0.04%	12,601
Feb 26, 2025	36.54	36.55	36.46	36.47	36.47	0.03%	8,407
Feb 25, 2025	36.44	36.46	36.40	36.46	36.46	-0.05%	4,151
Feb 24, 2025	36.47	36.51	36.44	36.48	36.48	0.03%	11,640
Feb 21, 2025	36.48	36.48	36.46	36.47	36.47	-0.11%	566
Feb 20, 2025	36.46	36.51	36.46	36.51	36.51	-0.02%	1,948
Feb 19, 2025	36.53	36.55	36.44	36.52	36.52	0.13%	5,494
Feb 18, 2025	36.50	36.54	36.44	36.47	36.47	0.05%	7,832
Feb 14, 2025	36.48	36.49	36.43	36.45	36.45	0.03%	28,197
Feb 13, 2025	36.39	36.44	36.39	36.44	36.44	0.15%	3,583
Feb 12, 2025	36.34	36.39	36.34	36.39	36.39	-0.04%	6,927
Feb 11, 2025	36.35	36.43	36.34	36.40	36.40	0.03%	2,857
Feb 10, 2025	36.33	36.43	36.33	36.39	36.39	0.12%	1,181
Feb 7, 2025	36.33	36.35	36.32	36.35	36.35	0.04%	811
Feb 6, 2025	36.30	36.39	36.30	36.33	36.33	0.02%	6,139
Feb 5, 2025	36.34	36.34	36.27	36.32	36.32	0.15%	1,531
Feb 4, 2025	36.28	36.30	36.18	36.27	36.27	0.20%	10,726
Feb 3, 2025	36.11	36.22	36.06	36.20	36.20	-0.18%	9,665
Jan 31, 2025	36.30	36.34	36.22	36.26	36.26	-0.04%	3,382
Jan 30, 2025	36.25	36.29	36.22	36.28	36.28	0.17%	25,629
Jan 29, 2025	36.25	36.30	36.17	36.22	36.22	-0.09%	6,820
Jan 28, 2025	36.11	36.25	36.11	36.25	36.25	0.31%	9,924
Jan 27, 2025	36.14	36.15	36.11	36.14	36.14	-0.41%	2,850
Jan 24, 2025	36.30	36.36	36.26	36.29	36.29	0.04%	1,155
Jan 23, 2025	36.22	36.27	36.22	36.27	36.27	0.04%	2,607
Jan 22, 2025	36.27	36.27	36.20	36.25	36.25	0.19%	4,506
Jan 21, 2025	36.14	36.19	36.14	36.19	36.19	0.24%	4,351