UMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	43.32	43.47	43.31	43.47	43.47	0.12%	5,914
Oct 14, 2026	43.54	43.54	43.36	43.42	43.42	-0.34%	1,337
Oct 13, 2026	43.52	43.63	43.49	43.57	43.57	0.05%	3,944
Oct 12, 2026	43.49	43.55	43.48	43.55	43.55	-0.01%	10,669
Oct 9, 2026	43.44	43.63	43.44	43.55	43.55	0.26%	1,639
Oct 8, 2026	43.52	43.53	43.38	43.44	43.44	-0.14%	2,517
Oct 7, 2026	43.50	43.56	43.39	43.50	43.50	-0.08%	6,819
Oct 6, 2026	43.52	43.55	43.47	43.53	43.53	0.20%	5,090
Oct 5, 2026	43.46	43.48	43.39	43.45	43.45	0.25%	12,523
Oct 2, 2026	43.27	43.36	43.27	43.34	43.34	0.36%	1,055
Oct 1, 2026	43.11	43.18	43.10	43.18	43.18	0.05%	6,117
Sep 30, 2026	43.33	43.34	43.16	43.16	43.16	-0.02%	4,341
Sep 29, 2026	43.22	43.26	43.17	43.17	43.17	-0.22%	1,958
Sep 28, 2026	43.26	43.34	43.21	43.27	43.27	-0.15%	4,487
Sep 25, 2026	43.22	43.33	43.21	43.33	43.33	0.18%	14,361
Sep 24, 2026	43.12	43.25	43.12	43.25	43.25	-0.03%	16,088
Sep 23, 2026	43.24	43.27	43.23	43.27	43.27	-0.17%	1,950
Sep 22, 2026	43.33	43.35	43.29	43.34	43.34	0.18%	9,962
Sep 21, 2026	43.22	43.34	43.19	43.26	43.26	0.32%	3,095
Sep 18, 2026	43.14	43.14	43.02	43.12	43.12	0.10%	2,971
Sep 17, 2026	43.03	43.08	43.00	43.08	43.07	0.48%	4,094
Sep 16, 2026	43.02	43.02	42.87	42.87	42.87	-0.12%	1,739
Sep 15, 2026	42.96	43.07	42.88	42.92	42.92	-0.25%	12,943
Sep 14, 2026	42.99	43.05	42.94	43.03	43.03	-0.15%	3,257
Sep 11, 2026	43.09	43.09	43.06	43.09	43.09	0.36%	2,785
Sep 10, 2026	42.85	43.00	42.85	42.94	42.94	-0.16%	4,485
Sep 9, 2026	43.09	43.10	42.96	43.00	43.00	-0.25%	2,284
Sep 8, 2026	43.10	43.11	43.10	43.11	43.11	-0.16%	3,644
Sep 4, 2026	43.15	43.18	43.11	43.18	43.18	-0.06%	2,040
Sep 3, 2026	43.07	43.21	43.07	43.21	43.21	0.36%	1,857
Sep 2, 2026	42.96	43.05	42.96	43.05	43.05	0.17%	2,341
Sep 1, 2026	42.94	42.99	42.92	42.98	42.98	-0.14%	11,870
Aug 31, 2026	43.00	43.04	42.98	43.04	43.03	-0.10%	3,743
Aug 28, 2026	43.08	43.08	43.08	43.08	43.08	0.03%	184
Aug 27, 2026	42.99	43.07	42.99	43.07	43.07	0.20%	1,970
Aug 26, 2026	42.98	43.04	42.92	42.98	42.98	0.01%	11,873
Aug 25, 2026	43.00	43.00	42.91	42.98	42.98	0.13%	1,701
Aug 24, 2026	42.92	42.92	42.88	42.92	42.92	-0.07%	4,211
Aug 21, 2026	42.91	43.01	42.91	42.95	42.95	0.10%	4,841
Aug 20, 2026	42.88	42.93	42.85	42.91	42.91	-0.18%	3,249
Aug 19, 2026	42.96	42.99	42.92	42.99	42.99	0.14%	1,189,763
Aug 18, 2026	42.88	42.96	42.87	42.93	42.93	-0.06%	5,558
Aug 17, 2026	42.97	43.04	42.94	42.95	42.95	-0.15%	2,622
Aug 14, 2026	42.86	43.06	42.86	43.02	43.01	-0.04%	4,258
Aug 13, 2026	42.99	43.07	42.98	43.03	43.03	0.14%	5,917
Aug 12, 2026	43.03	43.03	42.93	42.97	42.97	0.09%	2,149
Aug 11, 2026	42.99	42.99	42.88	42.93	42.93	0.03%	4,868
Aug 10, 2026	42.91	42.97	42.90	42.92	42.92	0.08%	4,801
Aug 7, 2026	42.89	42.99	42.84	42.88	42.88	0.02%	9,320
Aug 6, 2026	42.94	42.95	42.82	42.87	42.87	-0.06%	4,753