UMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	39.67	39.92	39.51	39.92	39.92	0.25%	54,076
Apr 1, 2026	39.85	39.97	39.82	39.82	39.82	0.20%	8,374
Mar 31, 2026	39.41	39.74	39.38	39.74	39.74	1.42%	17,666
Mar 30, 2026	39.47	39.48	39.18	39.18	39.18	-0.30%	28,672
Mar 27, 2026	39.47	39.53	39.26	39.30	39.30	-0.58%	70,675
Mar 26, 2026	39.82	39.83	39.53	39.53	39.53	-1.03%	21,650
Mar 25, 2026	39.78	40.03	39.78	39.94	39.94	0.55%	11,435
Mar 24, 2026	39.73	39.87	39.68	39.72	39.72	-0.30%	17,778
Mar 23, 2026	39.89	40.00	39.81	39.84	39.84	0.71%	7,413
Mar 20, 2026	39.83	39.83	39.56	39.56	39.56	-0.90%	29,227
Mar 19, 2026	39.90	39.98	39.73	39.92	39.92	-	55,140
Mar 18, 2026	40.15	40.21	39.91	39.92	39.92	-0.65%	17,629
Mar 17, 2026	40.22	40.33	40.11	40.18	40.18	0.22%	101,381
Mar 16, 2026	39.99	40.24	39.99	40.09	40.09	0.38%	23,830
Mar 13, 2026	40.09	40.16	39.90	39.94	39.94	-0.22%	41,846
Mar 12, 2026	40.25	40.26	40.03	40.03	40.03	-0.78%	18,130
Mar 11, 2026	40.37	40.38	40.22	40.35	40.35	0.06%	15,251
Mar 10, 2026	40.37	40.51	40.32	40.32	40.32	-0.30%	22,273
Mar 9, 2026	40.01	40.47	40.00	40.44	40.44	0.45%	44,345
Mar 6, 2026	40.38	40.38	40.12	40.26	40.26	-0.66%	56,965
Mar 5, 2026	40.50	40.58	40.32	40.53	40.53	-0.09%	43,983
Mar 4, 2026	40.43	40.66	40.42	40.56	40.56	0.22%	36,303
Mar 3, 2026	40.47	40.52	40.15	40.47	40.47	-0.37%	114,575
Mar 2, 2026	40.55	40.67	40.40	40.62	40.62	-0.08%	128,627
Feb 27, 2026	40.69	40.69	40.54	40.65	40.65	0.33%	112,361
Feb 26, 2026	40.56	40.57	40.50	40.52	40.52	0.05%	6,225
Feb 25, 2026	40.57	40.62	40.50	40.50	40.50	0.02%	134,617
Feb 24, 2026	40.43	40.51	40.43	40.49	40.49	0.05%	3,654
Feb 23, 2026	40.46	40.49	40.44	40.47	40.47	-0.05%	5,464
Feb 20, 2026	40.41	40.49	40.41	40.49	40.49	0.32%	1,263
Feb 19, 2026	40.36	40.40	40.36	40.36	40.36	-0.11%	1,541
Feb 18, 2026	40.40	40.43	40.35	40.41	40.40	0.21%	1,873
Feb 17, 2026	40.23	40.35	40.19	40.32	40.32	0.20%	18,628
Feb 13, 2026	40.22	40.34	40.22	40.24	40.24	0.07%	2,708
Feb 12, 2026	40.45	40.45	40.21	40.21	40.21	-0.37%	4,821