UMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	35.57	35.61	35.57	35.60	35.60	0.13%	625
Nov 21, 2024	35.45	35.56	35.44	35.56	35.56	0.24%	3,631
Nov 20, 2024	35.45	35.47	35.37	35.47	35.47	-0.03%	3,161
Nov 19, 2024	35.37	35.52	35.37	35.48	35.48	0.06%	6,545
Nov 18, 2024	35.39	35.47	35.39	35.46	35.46	0.20%	4,309
Nov 15, 2024	35.42	35.45	35.34	35.39	35.39	-0.46%	5,092
Nov 14, 2024	35.65	35.65	35.54	35.55	35.55	-0.09%	7,192
Nov 13, 2024	35.59	35.61	35.56	35.59	35.59	-	5,043
Nov 12, 2024	35.59	35.59	35.53	35.59	35.59	-0.10%	5,325
Nov 11, 2024	35.56	35.63	35.56	35.62	35.62	0.11%	674
Nov 8, 2024	35.54	35.58	35.54	35.58	35.58	0.19%	529
Nov 7, 2024	35.50	35.51	35.47	35.51	35.51	0.27%	3,829
Nov 6, 2024	35.34	35.42	35.34	35.42	35.42	0.92%	6,659
Nov 5, 2024	35.00	35.09	35.00	35.09	35.09	0.52%	2,768
Nov 4, 2024	34.89	34.95	34.88	34.91	34.91	-0.04%	5,605
Nov 1, 2024	34.99	35.01	34.93	34.93	34.93	0.09%	8,754
Oct 31, 2024	34.90	34.94	34.87	34.89	34.89	-0.71%	3,828
Oct 30, 2024	35.19	35.19	35.11	35.14	35.14	-0.13%	3,626
Oct 29, 2024	35.15	35.20	35.15	35.19	35.19	0.07%	1,957
Oct 28, 2024	35.18	35.20	35.13	35.16	35.16	0.17%	5,967
Oct 25, 2024	35.13	35.17	35.10	35.10	35.10	-0.03%	347
Oct 24, 2024	35.08	35.12	35.08	35.11	35.11	0.11%	404
Oct 23, 2024	35.06	35.08	34.97	35.07	35.07	-0.40%	2,698
Oct 22, 2024	35.14	35.21	35.13	35.21	35.21	0.11%	8,938
Oct 21, 2024	35.22	35.22	35.14	35.17	35.17	-0.06%	1,294
Oct 18, 2024	35.18	35.21	35.17	35.20	35.20	0.20%	443,023
Oct 17, 2024	35.11	35.15	35.11	35.13	35.13	0.13%	2,988
Oct 16, 2024	35.08	35.08	35.04	35.08	35.08	0.10%	2,369
Oct 15, 2024	35.06	35.10	35.01	35.05	35.05	-0.27%	2,080
Oct 14, 2024	35.08	35.16	35.08	35.14	35.14	0.31%	398
Oct 11, 2024	34.96	35.03	34.96	35.03	35.03	0.24%	1,497
Oct 10, 2024	34.92	34.95	34.91	34.95	34.95	-0.09%	1,731
Oct 9, 2024	34.87	34.98	34.86	34.98	34.98	0.28%	18,463
Oct 8, 2024	34.78	34.88	34.78	34.88	34.88	0.45%	9,984
Oct 7, 2024	34.78	34.83	34.67	34.72	34.72	-0.42%	106,934
Oct 4, 2024	34.75	34.87	34.75	34.87	34.87	0.43%	1,778
Oct 3, 2024	34.76	34.81	34.68	34.72	34.72	-0.14%	17,663
Oct 2, 2024	34.72	34.77	34.69	34.77	34.77	-	2,350
Oct 1, 2024	34.71	34.79	34.70	34.77	34.77	-0.32%	6,512
Sep 30, 2024	34.81	34.88	34.79	34.88	34.88	0.13%	2,215
Sep 27, 2024	34.86	34.86	34.81	34.83	34.83	-0.07%	4,299
Sep 26, 2024	34.83	34.86	34.82	34.86	34.86	0.18%	12,329
Sep 25, 2024	34.82	34.84	34.77	34.79	34.79	-0.13%	3,943
Sep 24, 2024	34.78	34.84	34.78	34.84	34.84	0.17%	3,605
Sep 23, 2024	34.74	34.81	34.74	34.78	34.78	0.09%	5,035
Sep 20, 2024	34.66	34.80	34.66	34.75	34.75	-0.03%	5,978
Sep 19, 2024	34.74	34.78	34.70	34.76	34.76	0.88%	98,736
Sep 18, 2024	34.48	34.61	34.44	34.46	34.46	-0.06%	7,135
Sep 17, 2024	34.51	34.57	34.48	34.48	34.48	-0.08%	731
Sep 16, 2024	34.45	34.51	34.42	34.51	34.51	0.08%	4,506
Sep 13, 2024	34.40	34.49	34.40	34.48	34.48	0.36%	4,040
Sep 12, 2024	34.16	34.38	34.16	34.36	34.36	0.40%	19,888
Sep 11, 2024	33.75	34.22	33.72	34.22	34.22	0.54%	9,549
Sep 10, 2024	33.99	34.04	33.92	34.04	34.04	0.30%	7,578
Sep 9, 2024	33.88	33.94	33.83	33.93	33.93	0.60%	63,580
Sep 6, 2024	34.07	34.07	33.72	33.73	33.73	-0.82%	15,326
Sep 5, 2024	34.09	34.16	33.97	34.01	34.01	-0.27%	13,081
Sep 4, 2024	34.11	34.20	34.05	34.10	34.10	-0.07%	31,629
Sep 3, 2024	34.35	34.37	34.10	34.13	34.13	-1.06%	4,853
Aug 30, 2024	34.47	34.49	34.34	34.49	34.49	0.46%	63,339
Aug 29, 2024	34.39	34.48	34.31	34.33	34.33	-0.04%	3,594
Aug 28, 2024	34.41	34.41	34.23	34.35	34.35	-0.23%	6,084
Aug 27, 2024	34.33	34.43	34.33	34.43	34.43	0.16%	13,885
Aug 26, 2024	34.43	34.43	34.35	34.37	34.37	-0.15%	1,305
Aug 23, 2024	34.35	34.42	34.30	34.42	34.42	0.71%	6,842
Aug 22, 2024	34.38	34.39	34.17	34.18	34.18	-0.52%	7,718
Aug 21, 2024	34.30	34.36	34.28	34.36	34.36	0.19%	247,055
Aug 20, 2024	34.33	34.33	34.25	34.29	34.29	-	18,459
Aug 19, 2024	34.15	34.30	34.15	34.30	34.30	0.46%	485,131
Aug 16, 2024	34.08	34.17	34.07	34.14	34.14	0.17%	10,251
Aug 15, 2024	33.99	34.11	33.99	34.08	34.08	0.77%	15,358
Aug 14, 2024	33.71	33.82	33.70	33.82	33.82	0.30%	5,849
Aug 13, 2024	33.57	33.72	33.56	33.72	33.72	1.01%	4,924
Aug 12, 2024	33.36	33.48	33.33	33.38	33.38	0.02%	4,362
Aug 9, 2024	33.24	33.44	33.24	33.37	33.37	0.35%	6,525
Aug 8, 2024	33.08	33.29	33.08	33.26	33.26	1.14%	13,146
Aug 7, 2024	33.25	33.25	32.88	32.88	32.88	-0.51%	8,685
Aug 6, 2024	33.07	33.24	33.02	33.05	33.05	0.70%	21,907
Aug 5, 2024	32.88	33.07	32.77	32.83	32.83	-1.55%	22,767
Aug 2, 2024	33.45	33.45	33.23	33.34	33.34	-1.08%	70,207
Aug 1, 2024	34.06	34.06	33.58	33.71	33.71	-0.68%	6,122
Jul 31, 2024	33.82	34.02	33.82	33.94	33.94	0.75%	914
Jul 30, 2024	33.74	33.74	33.60	33.69	33.69	-0.22%	4,793
Jul 29, 2024	33.78	33.81	33.71	33.76	33.76	0.12%	36,691
Jul 26, 2024	33.71	33.81	33.64	33.72	33.72	0.55%	30,018
Jul 25, 2024	33.48	33.68	33.48	33.54	33.54	-0.07%	3,745
Jul 24, 2024	33.86	33.86	33.56	33.56	33.56	-1.31%	4,197
Jul 23, 2024	34.04	34.06	34.00	34.00	34.00	-0.03%	4,460
Jul 22, 2024	33.96	34.04	33.93	34.02	34.02	0.53%	29,881
Jul 19, 2024	33.92	33.92	33.82	33.84	33.84	-0.34%	4,014
Jul 18, 2024	34.13	34.13	33.87	33.95	33.95	-0.26%	31,793
Jul 17, 2024	34.11	34.13	34.03	34.04	34.04	-0.73%	20,379
Jul 16, 2024	34.21	34.29	34.19	34.29	34.29	0.41%	31,409
Jul 15, 2024	34.24	34.26	34.15	34.15	34.15	0.04%	5,037
Jul 12, 2024	34.10	34.23	34.10	34.14	34.14	0.22%	11,437
Jul 11, 2024	34.17	34.17	34.02	34.06	34.06	-0.30%	1,911
Jul 10, 2024	34.04	34.17	34.04	34.17	34.17	0.46%	8,768
Jul 9, 2024	34.03	34.05	34.00	34.01	34.01	0.05%	9,601
Jul 8, 2024	34.00	34.02	33.96	33.99	33.99	0.06%	15,141
Jul 5, 2024	33.93	33.99	33.85	33.98	33.98	0.31%	50,906