UMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	39.78	40.03	39.78	39.99	-	0.68%	4,858
Mar 24, 2026	39.81	39.81	39.72	39.72	39.72	-0.30%	2,456
Mar 23, 2026	39.89	40.00	39.81	39.84	39.84	0.71%	7,413
Mar 20, 2026	39.83	39.83	39.56	39.56	39.56	-0.90%	29,227
Mar 19, 2026	39.90	39.98	39.73	39.92	39.92	-	55,140
Mar 18, 2026	40.15	40.21	39.91	39.92	39.92	-0.65%	17,629
Mar 17, 2026	40.22	40.33	40.11	40.18	40.18	0.22%	101,381
Mar 16, 2026	39.99	40.24	39.99	40.09	40.09	0.38%	23,830
Mar 13, 2026	40.09	40.16	39.90	39.94	39.94	-0.22%	41,846
Mar 12, 2026	40.25	40.26	40.03	40.03	40.03	-0.78%	18,130
Mar 11, 2026	40.37	40.38	40.22	40.35	40.35	0.06%	15,251
Mar 10, 2026	40.37	40.51	40.32	40.32	40.32	-0.30%	22,273
Mar 9, 2026	40.01	40.47	40.00	40.44	40.44	0.45%	44,345
Mar 6, 2026	40.38	40.38	40.12	40.26	40.26	-0.66%	56,965
Mar 5, 2026	40.50	40.58	40.32	40.53	40.53	-0.09%	43,983
Mar 4, 2026	40.43	40.66	40.42	40.56	40.56	0.22%	36,303
Mar 3, 2026	40.47	40.52	40.15	40.47	40.47	-0.37%	114,575
Mar 2, 2026	40.55	40.67	40.40	40.62	40.62	-0.08%	128,627
Feb 27, 2026	40.69	40.69	40.54	40.65	40.65	0.33%	112,361
Feb 26, 2026	40.56	40.57	40.50	40.52	40.52	0.05%	6,225
Feb 25, 2026	40.57	40.62	40.50	40.50	40.50	0.02%	134,617
Feb 24, 2026	40.43	40.51	40.43	40.49	40.49	0.05%	3,654
Feb 23, 2026	40.46	40.49	40.44	40.47	40.47	-0.05%	5,464
Feb 20, 2026	40.41	40.49	40.41	40.49	40.49	0.32%	1,263
Feb 19, 2026	40.36	40.40	40.36	40.36	40.36	-0.11%	1,541
Feb 18, 2026	40.40	40.43	40.35	40.41	40.40	0.21%	1,873
Feb 17, 2026	40.23	40.35	40.19	40.32	40.32	0.20%	18,628
Feb 13, 2026	40.22	40.34	40.22	40.24	40.24	0.07%	2,708
Feb 12, 2026	40.45	40.45	40.21	40.21	40.21	-0.37%	4,821
Feb 11, 2026	40.38	40.38	40.35	40.36	40.36	-0.05%	10,018
Feb 10, 2026	40.37	40.40	40.36	40.38	40.38	0.01%	1,599
Feb 9, 2026	40.40	40.43	40.32	40.38	40.38	0.14%	5,531
Feb 6, 2026	40.23	40.33	40.19	40.32	40.32	0.64%	13,552
Feb 5, 2026	40.08	40.10	40.07	40.07	40.06	-0.41%	1,535
Feb 4, 2026	40.25	40.25	40.15	40.23	40.23	-0.05%	5,389
Feb 3, 2026	40.35	40.35	40.18	40.25	40.25	-0.21%	6,947
Feb 2, 2026	40.27	40.35	40.27	40.34	40.34	0.24%	17,741
Jan 30, 2026	40.30	40.30	40.20	40.24	40.24	-0.05%	7,651
Jan 29, 2026	40.13	40.26	40.12	40.26	40.26	-0.06%	7,504
Jan 28, 2026	40.32	40.32	40.26	40.29	40.29	-	3,237
Jan 27, 2026	40.27	40.35	40.25	40.28	40.28	0.14%	3,756
Jan 26, 2026	40.25	40.27	40.21	40.23	40.23	0.05%	6,802
Jan 23, 2026	40.18	40.22	40.17	40.21	40.21	0.11%	3,526
Jan 22, 2026	40.19	40.19	40.15	40.16	40.16	0.07%	4,257
Jan 21, 2026	40.03	40.14	39.98	40.13	40.13	0.56%	15,377
Jan 20, 2026	40.05	40.08	39.91	39.91	39.91	-0.62%	4,477
Jan 16, 2026	40.15	40.20	40.14	40.16	40.16	-0.02%	7,517
Jan 15, 2026	40.23	40.23	40.14	40.17	40.17	0.22%	6,483
Jan 14, 2026	40.07	40.10	40.03	40.08	40.08	-0.09%	6,408
Jan 13, 2026	40.15	40.15	40.11	40.12	40.12	-0.12%	2,029