UMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2025	38.46	38.58	38.45	38.54	38.54	0.12%	12,787
Aug 26, 2025	38.38	38.50	38.38	38.50	38.50	0.09%	10,681
Aug 25, 2025	38.45	38.52	38.41	38.46	38.46	-0.02%	6,774
Aug 22, 2025	38.40	38.53	38.40	38.47	38.47	0.65%	3,704
Aug 21, 2025	38.20	38.27	38.15	38.22	38.22	-0.16%	40,277
Aug 20, 2025	38.18	38.31	38.13	38.28	38.28	0.01%	11,365
Aug 19, 2025	38.36	38.42	38.25	38.28	38.28	-0.37%	6,905
Aug 18, 2025	38.35	38.43	38.35	38.42	38.42	0.10%	19,053
Aug 15, 2025	38.41	38.44	38.36	38.39	38.39	-0.16%	3,247
Aug 14, 2025	38.35	38.48	38.35	38.45	38.45	0.02%	6,089
Aug 13, 2025	38.40	38.47	38.38	38.44	38.44	0.15%	7,362
Aug 12, 2025	38.23	38.41	38.19	38.38	38.38	0.49%	16,939
Aug 11, 2025	38.21	38.29	38.19	38.20	38.20	-0.11%	5,778
Aug 8, 2025	38.17	38.27	38.17	38.24	38.24	0.40%	3,007
Aug 7, 2025	38.03	38.09	38.01	38.08	38.08	0.03%	2,181
Aug 6, 2025	38.05	38.15	38.05	38.07	38.07	0.21%	8,325
Aug 5, 2025	38.04	38.06	37.95	37.99	37.99	-0.17%	37,005
Aug 4, 2025	37.98	38.10	37.98	38.06	38.06	0.65%	5,640
Aug 1, 2025	37.74	37.82	37.72	37.81	37.81	-0.65%	8,988
Jul 31, 2025	38.23	38.23	38.04	38.06	38.06	-0.13%	5,629
Jul 30, 2025	38.10	38.23	38.02	38.10	38.10	-0.10%	4,171
Jul 29, 2025	38.11	38.20	38.10	38.14	38.14	-0.05%	6,790
Jul 28, 2025	38.16	38.16	38.11	38.16	38.16	-0.01%	2,736
Jul 25, 2025	38.07	38.19	38.07	38.17	38.17	0.33%	12,828
Jul 24, 2025	38.07	38.15	38.04	38.04	38.04	-0.06%	7,528
Jul 23, 2025	37.92	38.08	37.92	38.06	38.06	0.32%	10,291
Jul 22, 2025	37.84	37.98	37.84	37.94	37.94	0.04%	6,875
Jul 21, 2025	37.91	38.02	37.91	37.93	37.93	0.11%	5,920
Jul 18, 2025	37.98	37.98	37.83	37.89	37.89	-0.02%	4,345
Jul 17, 2025	37.83	37.92	37.83	37.89	37.89	0.17%	39,272
Jul 16, 2025	37.70	37.83	37.64	37.83	37.83	0.20%	6,440
Jul 15, 2025	37.80	37.83	37.73	37.76	37.76	-0.11%	2,565
Jul 14, 2025	37.71	37.84	37.71	37.80	37.80	0.06%	10,877
Jul 11, 2025	37.78	37.82	37.71	37.78	37.78	-0.09%	7,488
Jul 10, 2025	37.82	37.88	37.74	37.81	37.81	0.17%	9,167
Jul 9, 2025	37.79	37.79	37.67	37.75	37.75	0.22%	7,304
Jul 8, 2025	37.64	37.71	37.62	37.67	37.67	0.23%	4,680
Jul 7, 2025	37.69	37.76	37.57	37.58	37.58	-0.54%	12,576
Jul 3, 2025	37.79	37.84	37.75	37.78	37.78	0.37%	2,689
Jul 2, 2025	37.57	37.68	37.57	37.65	37.65	0.12%	9,630
Jul 1, 2025	37.55	37.67	37.51	37.60	37.60	-0.03%	12,822
Jun 30, 2025	37.63	37.63	37.50	37.61	37.61	0.34%	43,083
Jun 27, 2025	37.52	37.55	37.43	37.48	37.48	-0.02%	12,454
Jun 26, 2025	37.44	37.49	37.39	37.49	37.49	0.56%	16,220
Jun 25, 2025	37.25	37.33	37.25	37.28	37.28	-0.01%	4,861
Jun 24, 2025	37.27	37.32	37.25	37.29	37.29	0.59%	7,943
Jun 23, 2025	36.99	37.10	36.99	37.07	37.07	0.55%	6,302
Jun 20, 2025	36.99	36.99	36.80	36.87	36.87	-0.12%	3,755