UMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	42.93	42.95	42.82	42.89	42.89	0.03%	10,444
Aug 4, 2026	42.88	42.92	42.83	42.88	42.88	0.53%	5,392
Aug 3, 2026	42.55	42.70	42.55	42.66	42.66	0.46%	4,002
Jul 31, 2026	42.28	42.54	42.28	42.46	42.46	0.31%	10,186
Jul 30, 2026	42.20	42.36	42.20	42.33	42.33	0.53%	2,611
Jul 29, 2026	42.15	42.35	42.07	42.11	42.11	-0.39%	8,003
Jul 28, 2026	42.22	42.37	42.22	42.27	42.27	0.06%	3,938
Jul 27, 2026	42.16	42.29	42.16	42.25	42.25	0.07%	3,645
Jul 24, 2026	42.22	42.31	42.16	42.22	42.22	0.03%	5,879
Jul 23, 2026	42.26	42.30	42.13	42.20	42.20	-0.51%	2,548
Jul 22, 2026	42.34	42.48	42.34	42.42	42.42	0.05%	8,358
Jul 21, 2026	42.31	42.44	42.30	42.40	42.40	0.27%	10,287
Jul 20, 2026	42.29	42.34	42.22	42.29	42.29	-0.01%	4,815
Jul 17, 2026	42.28	42.31	42.18	42.29	42.29	-0.21%	8,669
Jul 16, 2026	42.48	42.48	42.35	42.38	42.38	-0.25%	25,651
Jul 15, 2026	42.42	42.53	42.38	42.49	42.49	0.17%	17,061
Jul 14, 2026	42.40	42.48	42.36	42.42	42.42	0.17%	120,059
Jul 13, 2026	42.36	42.41	42.35	42.35	42.34	-0.18%	1,569
Jul 10, 2026	42.43	42.49	42.36	42.42	42.42	0.21%	11,485
Jul 9, 2026	42.34	42.40	42.26	42.33	42.33	0.26%	27,338
Jul 8, 2026	42.19	42.32	42.11	42.22	42.22	-0.22%	28,029
Jul 7, 2026	42.23	42.36	42.23	42.31	42.31	-0.09%	3,365
Jul 6, 2026	42.27	42.40	42.27	42.35	42.35	0.39%	12,300
Jul 2, 2026	42.18	42.23	42.12	42.19	42.18	0.03%	2,103
Jul 1, 2026	42.33	42.33	42.17	42.17	42.17	-0.18%	20,909
Jun 30, 2026	42.17	42.29	42.17	42.25	42.25	0.44%	7,967
Jun 29, 2026	41.97	42.11	41.97	42.06	42.06	0.48%	5,574
Jun 26, 2026	41.78	41.95	41.78	41.86	41.86	0.02%	18,605
Jun 25, 2026	42.02	42.02	41.85	41.85	41.85	-0.08%	7,606
Jun 24, 2026	42.03	42.03	41.83	41.89	41.89	-0.23%	5,136
Jun 23, 2026	41.99	42.03	41.91	41.98	41.98	-0.45%	18,060
Jun 22, 2026	42.17	42.18	42.06	42.17	42.17	-0.05%	14,954
Jun 18, 2026	42.09	42.19	42.06	42.19	42.19	0.60%	2,935
Jun 17, 2026	42.12	42.13	41.94	41.94	41.94	-0.73%	4,046
Jun 16, 2026	42.27	42.27	42.19	42.25	42.25	0.05%	5,414
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