UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	22.34	22.34	21.57	22.31	22.31	-	9
Nov 10, 2026	21.73	22.31	21.73	22.31	22.31	3.91%	117
Nov 9, 2026	21.28	21.47	21.28	21.47	21.47	1.39%	144
Nov 6, 2026	21.03	21.29	21.03	21.18	21.18	-1.00%	351
Nov 5, 2026	23.13	23.13	21.35	21.39	21.39	-6.94%	584
Nov 4, 2026	21.87	22.99	21.87	22.99	22.99	3.25%	110
Nov 3, 2026	22.36	22.96	22.26	22.26	22.26	1.33%	1,171
Nov 2, 2026	21.90	22.54	21.90	21.97	21.97	-2.93%	337
Oct 30, 2026	22.81	22.92	22.63	22.63	22.63	-1.73%	465
Oct 29, 2026	22.96	23.03	22.46	23.03	23.03	1.26%	1,559
Oct 28, 2026	23.57	23.57	22.75	22.75	22.74	-1.60%	377
Oct 27, 2026	23.24	23.24	23.11	23.11	23.11	-0.07%	336
Oct 26, 2026	23.99	24.06	23.03	23.13	23.13	-3.74%	6,262
Oct 23, 2026	24.03	24.03	24.03	24.03	24.03	-3.25%	7
Oct 22, 2026	24.84	24.84	24.84	24.84	24.84	3.82%	16
Oct 21, 2026	23.94	24.64	23.92	23.92	23.92	-1.45%	615
Oct 20, 2026	24.37	24.37	24.27	24.27	24.27	6.39%	552
Oct 19, 2026	22.82	22.82	22.82	22.82	22.82	2.60%	19
Oct 16, 2026	22.24	22.24	22.24	22.24	22.24	-2.77%	32
Oct 15, 2026	22.87	22.87	22.87	22.87	22.87	6.82%	50
Oct 14, 2026	21.00	21.41	21.00	21.41	21.41	8.01%	1,356
Oct 13, 2026	20.55	20.55	19.50	19.82	19.82	-0.04%	1,347
Oct 12, 2026	19.40	19.88	19.40	19.83	19.83	-0.40%	361
Oct 9, 2026	19.70	20.40	19.70	19.91	19.91	4.54%	228
Oct 8, 2026	19.38	19.38	19.04	19.04	19.04	-2.64%	231
Oct 7, 2026	19.67	19.67	19.56	19.56	19.56	-0.45%	210
Oct 6, 2026	20.04	20.04	19.51	19.65	19.65	-1.24%	431
Oct 5, 2026	19.24	19.96	19.12	19.90	19.90	3.05%	6,594
Oct 2, 2026	19.31	19.31	19.31	19.31	19.31	3.60%	28
Oct 1, 2026	18.64	18.64	18.64	18.64	18.64	-1.42%	121
Sep 30, 2026	19.25	19.25	18.90	18.90	18.90	-3.57%	223
Sep 29, 2026	19.60	19.60	19.60	19.60	19.60	-1.51%	14
Sep 28, 2026	20.03	20.03	19.77	19.91	19.90	0.23%	5,532
Sep 25, 2026	19.86	19.86	19.86	19.86	19.86	1.00%	34
Sep 24, 2026	19.66	19.66	19.66	19.66	19.66	2.29%	121
Sep 23, 2026	19.22	19.22	19.22	19.22	19.22	-1.36%	33
Sep 22, 2026	19.49	19.49	19.49	19.49	19.49	-2.36%	15
Sep 21, 2026	19.96	19.96	19.96	19.96	19.96	0.20%	14
Sep 18, 2026	19.92	19.92	19.92	19.92	19.92	0.67%	11
Sep 17, 2026	19.79	19.79	19.79	19.79	19.79	0.11%	18
Sep 16, 2026	19.76	19.76	19.76	19.76	19.76	-0.50%	7
Sep 15, 2026	20.05	20.05	19.86	19.86	19.86	-3.73%	322
Sep 14, 2026	20.63	20.63	20.63	20.63	20.63	3.45%	113
Sep 11, 2026	19.92	19.95	19.92	19.95	19.95	-4.85%	213
Sep 10, 2026	20.96	20.96	20.96	20.96	20.96	-2.31%	7
Sep 9, 2026	21.46	21.46	21.46	21.46	21.46	-4.22%	208
Sep 8, 2026	22.41	22.41	22.41	22.41	22.40	2.38%	7
Sep 4, 2026	21.88	21.88	21.88	21.88	21.88	-2.36%	7
Sep 3, 2026	22.41	22.41	22.41	22.41	22.41	0.52%	12
Sep 2, 2026	22.30	22.30	22.30	22.30	22.30	1.78%	7