UMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	42.23	42.29	42.17	42.23	42.23	0.58%	5,172
Jun 12, 2026	41.95	42.04	41.90	41.99	41.99	0.30%	10,691
Jun 11, 2026	41.63	41.90	41.62	41.86	41.86	0.50%	6,356
Jun 10, 2026	41.84	41.84	41.60	41.65	41.65	-0.72%	7,189
Jun 9, 2026	41.96	41.96	41.64	41.95	41.95	-0.02%	4,542
Jun 8, 2026	41.94	42.02	41.87	41.96	41.96	0.21%	7,080
Jun 5, 2026	42.11	42.12	41.79	41.87	41.87	-0.83%	16,337
Jun 4, 2026	42.26	42.26	42.18	42.22	42.22	-0.09%	2,992
Jun 3, 2026	42.21	42.29	42.16	42.26	42.26	0.18%	11,815
Jun 2, 2026	42.26	42.28	42.18	42.19	42.19	-0.06%	6,374
Jun 1, 2026	42.14	42.27	42.14	42.21	42.21	0.12%	11,980
May 29, 2026	42.03	42.28	42.03	42.16	42.16	-0.02%	22,262
May 28, 2026	42.22	42.23	42.11	42.17	42.17	0.18%	2,520
May 27, 2026	42.06	42.15	42.04	42.10	42.10	0.08%	250,801
May 26, 2026	42.00	42.14	42.00	42.06	42.06	0.21%	12,707
May 22, 2026	41.99	42.08	41.97	41.97	41.97	0.15%	4,411
May 21, 2026	41.81	42.00	41.81	41.91	41.91	0.12%	6,320
May 20, 2026	41.89	41.97	41.84	41.86	41.86	-	5,064
May 19, 2026	41.81	41.86	41.72	41.86	41.86	-	24,686
May 18, 2026	41.82	41.87	41.74	41.86	41.86	0.17%	5,119
May 15, 2026	41.80	41.90	41.79	41.79	41.79	-0.43%	4,131
May 14, 2026	41.93	42.02	41.88	41.97	41.97	0.11%	7,789
May 13, 2026	41.88	41.93	41.81	41.93	41.93	0.28%	3,013
May 12, 2026	41.74	41.81	41.65	41.81	41.81	-	4,811
May 11, 2026	41.84	41.89	41.76	41.81	41.81	-	7,584
May 8, 2026	41.76	41.89	41.75	41.81	41.81	0.27%	24,117
May 7, 2026	41.85	41.85	41.66	41.70	41.70	-0.08%	12,170
May 6, 2026	41.75	41.79	41.67	41.73	41.73	0.22%	5,190
May 5, 2026	41.49	41.66	41.49	41.64	41.64	0.48%	4,972
May 4, 2026	41.63	41.63	41.40	41.44	41.44	-0.40%	15,239
May 1, 2026	41.64	41.64	41.52	41.61	41.61	0.25%	7,269
Apr 30, 2026	41.38	41.53	41.38	41.51	41.51	0.42%	5,973
Apr 29, 2026	41.35	41.36	41.23	41.33	41.33	-	5,969
Apr 28, 2026	41.41	41.41	41.25	41.33	41.33	-0.05%	19,435
Apr 27, 2026	41.41	41.43	41.30	41.35	41.35	-0.10%	8,529
Apr 24, 2026	41.25	41.44	41.23	41.39	41.39	0.44%	17,528
Apr 23, 2026	41.20	41.41	41.11	41.21	41.21	-0.19%	30,185
Apr 22, 2026	41.18	41.34	41.18	41.29	41.29	0.53%	8,135
Apr 21, 2026	41.28	41.35	41.06	41.07	41.07	-0.53%	68,451
Apr 20, 2026	41.28	41.32	41.18	41.29	41.29	-0.15%	23,722
Apr 17, 2026	41.26	41.36	41.26	41.35	41.35	0.63%	1,520,663
Apr 16, 2026	41.09	41.15	41.01	41.09	41.09	-	6,811
Apr 15, 2026	41.07	41.09	40.91	41.09	41.09	0.51%	10,720
Apr 14, 2026	40.87	40.95	40.87	40.88	40.88	0.39%	2,852
Apr 13, 2026	40.48	40.75	40.48	40.72	40.72	0.35%	5,640
Apr 10, 2026	40.65	40.65	40.55	40.58	40.58	-	6,562
Apr 9, 2026	40.48	40.59	40.35	40.58	40.58	0.22%	25,587
Apr 8, 2026	40.45	40.50	40.35	40.49	40.49	1.12%	21,902
Apr 7, 2026	39.90	40.04	39.83	40.04	40.04	0.05%	6,565
Apr 6, 2026	39.91	40.03	39.88	40.02	40.02	0.25%	23,449