UMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	40.13	40.19	40.13	40.17	40.16	0.09%	6,193
Jan 9, 2026	40.12	40.13	40.12	40.13	40.13	0.06%	6,237
Jan 8, 2026	40.09	40.11	40.04	40.11	40.11	0.02%	5,300
Jan 7, 2026	40.12	40.12	40.08	40.10	40.10	-0.04%	10,211
Jan 6, 2026	40.00	40.11	40.00	40.11	40.11	0.22%	3,542
Jan 5, 2026	40.00	40.07	40.00	40.02	40.02	0.15%	24,270
Jan 2, 2026	39.99	40.00	39.93	39.96	39.96	0.03%	14,840
Dec 31, 2025	40.00	40.00	39.94	39.95	39.95	-0.15%	2,772
Dec 30, 2025	39.98	40.01	39.97	40.01	40.01	0.08%	1,669
Dec 29, 2025	39.97	40.00	39.96	39.98	39.98	-0.05%	14,222
Dec 26, 2025	39.98	40.00	39.98	40.00	40.00	0.08%	1,670
Dec 24, 2025	39.94	39.98	39.94	39.97	39.97	0.05%	1,431
Dec 23, 2025	39.90	39.96	39.90	39.95	39.95	0.20%	4,587
Dec 22, 2025	39.85	39.90	39.78	39.87	39.87	0.20%	7,165
Dec 19, 2025	39.71	39.81	39.71	39.79	39.79	0.23%	1,030
Dec 18, 2025	39.67	39.72	39.64	39.70	39.70	0.31%	3,418
Dec 17, 2025	39.68	39.70	39.58	39.58	39.58	-0.31%	4,630
Dec 16, 2025	39.70	39.70	39.61	39.70	39.70	-0.03%	7,523
Dec 15, 2025	39.69	39.74	39.68	39.71	39.71	0.03%	1,375
Dec 12, 2025	39.76	39.78	39.66	39.70	39.70	-0.15%	4,867
Dec 11, 2025	39.69	39.76	39.69	39.76	39.76	0.05%	9,250
Dec 10, 2025	39.63	39.74	39.63	39.74	39.74	0.28%	4,671
Dec 9, 2025	39.57	39.69	39.57	39.63	39.63	-0.04%	7,109
Dec 8, 2025	39.62	39.66	39.60	39.65	39.65	-0.07%	9,693
Dec 5, 2025	39.65	39.68	39.65	39.68	39.68	0.18%	2,221
Dec 4, 2025	39.58	39.61	39.57	39.61	39.61	-0.14%	5,032
Dec 3, 2025	39.54	39.67	39.54	39.66	39.66	0.24%	15,683
Dec 2, 2025	39.54	39.57	39.53	39.57	39.56	0.11%	4,730
Dec 1, 2025	39.48	39.55	39.48	39.52	39.52	-0.08%	682
Nov 28, 2025	39.56	39.56	39.50	39.55	39.55	0.17%	267
Nov 26, 2025	39.42	39.49	39.42	39.49	39.48	0.27%	2,833
Nov 25, 2025	39.23	39.39	39.23	39.38	39.38	0.36%	15,155