UMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	39.29	39.29	39.10	39.17	39.17	-0.39%	7,796
Nov 5, 2025	39.23	39.35	39.23	39.32	39.32	0.27%	1,543,339
Nov 4, 2025	39.26	39.26	39.18	39.21	39.21	-0.31%	5,381
Nov 3, 2025	39.34	39.36	39.28	39.34	39.34	0.01%	3,264
Oct 31, 2025	39.39	39.39	39.26	39.33	39.33	0.07%	7,252
Oct 30, 2025	39.35	39.39	39.26	39.31	39.31	-0.09%	16,893
Oct 29, 2025	39.38	39.43	39.33	39.34	39.34	-0.20%	8,889
Oct 28, 2025	39.37	39.46	39.37	39.42	39.42	0.04%	2,087
Oct 27, 2025	39.40	39.43	39.35	39.41	39.41	0.25%	7,435
Oct 24, 2025	39.27	39.31	39.26	39.31	39.31	0.37%	23,111
Oct 23, 2025	39.14	39.24	39.13	39.16	39.16	0.12%	14,427
Oct 22, 2025	39.15	39.15	39.04	39.11	39.11	-0.20%	6,917
Oct 21, 2025	39.15	39.23	39.13	39.19	39.19	0.13%	6,128
Oct 20, 2025	39.13	39.18	39.12	39.14	39.14	0.36%	20,021
Oct 17, 2025	38.89	39.01	38.82	39.00	39.00	0.40%	68,885
Oct 16, 2025	39.00	39.00	38.79	38.85	38.85	-0.33%	6,325
Oct 15, 2025	39.01	39.01	38.89	38.98	38.98	0.17%	4,959
Oct 14, 2025	38.81	39.02	38.74	38.91	38.91	-0.17%	9,743
Oct 13, 2025	38.92	39.01	38.85	38.98	38.98	0.66%	9,591
Oct 10, 2025	39.12	39.16	38.71	38.72	38.72	-0.96%	259,949
Oct 9, 2025	39.13	39.13	39.04	39.10	39.10	-0.08%	3,330
Oct 8, 2025	39.04	39.14	39.04	39.13	39.13	0.18%	5,950
Oct 7, 2025	39.09	39.13	39.02	39.06	39.06	-0.09%	13,368
Oct 6, 2025	39.07	39.17	39.06	39.09	39.09	0.13%	6,845
Oct 3, 2025	39.13	39.13	39.04	39.04	39.04	-0.01%	9,140
Oct 2, 2025	39.08	39.12	39.00	39.04	39.04	-0.03%	11,715
Oct 1, 2025	38.95	39.07	38.95	39.05	39.05	0.11%	24,690
Sep 30, 2025	38.94	39.02	38.94	39.01	39.01	0.13%	3,663
Sep 29, 2025	39.03	39.03	38.96	38.96	38.96	0.04%	5,627
Sep 26, 2025	39.00	39.00	38.85	38.95	38.95	0.14%	22,790
Sep 25, 2025	38.78	38.89	38.76	38.89	38.89	-0.03%	33,185
Sep 24, 2025	38.93	38.93	38.85	38.90	38.90	-0.04%	7,475
Sep 23, 2025	39.03	39.03	38.88	38.92	38.92	-0.14%	7,598
Sep 22, 2025	38.97	39.00	38.96	38.97	38.97	0.13%	8,109
Sep 19, 2025	38.93	38.94	38.85	38.92	38.92	0.13%	20,523
Sep 18, 2025	38.82	38.96	38.82	38.87	38.87	0.07%	7,469
Sep 17, 2025	38.80	38.86	38.79	38.84	38.84	-0.04%	4,111
Sep 16, 2025	38.81	38.89	38.80	38.86	38.86	-0.01%	9,436
Sep 15, 2025	38.83	38.89	38.81	38.86	38.86	0.11%	3,711
Sep 12, 2025	38.81	38.84	38.78	38.82	38.82	0.10%	4,348
Sep 11, 2025	38.73	38.84	38.73	38.78	38.78	0.17%	3,916
Sep 10, 2025	38.75	38.79	38.64	38.71	38.71	0.13%	12,883
Sep 9, 2025	38.61	38.66	38.59	38.66	38.66	-0.04%	3,087
Sep 8, 2025	38.58	38.69	38.58	38.68	38.68	0.28%	12,797
Sep 5, 2025	38.69	38.69	38.50	38.57	38.57	-0.01%	10,458
Sep 4, 2025	38.52	38.58	38.52	38.58	38.58	0.35%	5,838
Sep 3, 2025	38.40	38.45	38.36	38.44	38.44	0.21%	58,266
Sep 2, 2025	38.33	38.37	38.22	38.36	38.36	-0.31%	51,649
Aug 29, 2025	38.43	38.52	38.43	38.48	38.48	-0.27%	6,883
Aug 28, 2025	38.49	38.60	38.48	38.59	38.59	0.11%	40,136