UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	19.70	20.40	19.70	19.91	19.91	4.55%	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
Sep 1, 2026	21.91	21.91	21.91	21.91	21.91	3.24%	8
Aug 31, 2026	21.29	21.29	21.22	21.22	21.22	-2.01%	112
Aug 28, 2026	21.65	21.65	21.65	21.65	21.65	-0.48%	9
Aug 27, 2026	21.76	21.76	21.76	21.76	21.76	-3.17%	33
Aug 26, 2026	22.47	22.47	22.47	22.47	22.47	2.01%	35
Aug 25, 2026	22.03	22.03	22.03	22.03	22.03	-1.13%	35
Aug 24, 2026	22.28	22.28	22.28	22.28	22.28	4.23%	18
Aug 21, 2026	21.38	21.38	21.38	21.38	21.38	2.99%	294
Aug 20, 2026	20.76	20.76	20.76	20.76	20.76	-1.66%	8
Aug 19, 2026	21.11	21.11	21.11	21.11	21.11	-3.35%	19
Aug 18, 2026	21.84	21.84	21.84	21.84	21.84	-0.36%	85
Aug 17, 2026	21.92	21.92	21.92	21.92	21.92	-3.26%	90
Aug 14, 2026	22.66	22.66	22.66	22.66	22.66	1.07%	7
Aug 13, 2026	22.42	22.42	22.42	22.42	22.42	-3.15%	7
Aug 12, 2026	23.14	23.15	23.14	23.15	23.15	1.87%	133
Aug 11, 2026	22.73	22.73	22.73	22.73	22.72	-3.35%	7
Aug 10, 2026	23.51	23.51	23.51	23.51	23.51	0.93%	31
Aug 7, 2026	23.30	23.30	23.30	23.30	23.30	1.30%	6
Aug 6, 2026	23.00	23.00	23.00	23.00	23.00	-4.46%	8
Aug 5, 2026	24.07	24.07	24.07	24.07	24.07	2.16%	40
Aug 4, 2026	23.56	23.56	23.56	23.56	23.56	-3.37%	71
Aug 3, 2026	24.39	24.39	24.39	24.39	24.39	0.15%	6
Jul 31, 2026	24.35	24.35	24.35	24.35	24.35	-3.12%	6