UNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	5.96	6.05	5.95	5.97	5.97	-0.75%	69,830
Jul 17, 2026	6.02	6.03	5.99	6.02	6.02	-0.08%	17,427
Jul 16, 2026	6.05	6.05	5.92	6.02	6.02	-0.43%	118,880
Jul 15, 2026	6.02	6.06	6.02	6.05	6.05	-0.25%	15,205
Jul 14, 2026	6.06	6.07	6.03	6.06	6.06	0.52%	28,537
Jul 13, 2026	6.01	6.08	5.98	6.03	6.03	-0.41%	64,648
Jul 10, 2026	6.05	6.08	5.99	6.06	6.06	-1.35%	76,897
Jul 9, 2026	6.29	6.29	6.13	6.14	6.14	-3.04%	75,900
Jul 8, 2026	6.38	6.38	6.33	6.33	6.33	-0.31%	76,371
Jul 7, 2026	6.30	6.36	6.29	6.35	6.35	1.11%	26,211
Jul 6, 2026	6.27	6.32	6.26	6.28	6.28	-0.95%	69,258
Jul 2, 2026	6.32	6.36	6.30	6.34	6.34	-0.16%	36,479
Jul 1, 2026	6.39	6.39	6.34	6.35	6.35	-0.63%	32,948
Jun 30, 2026	6.41	6.47	6.39	6.39	6.39	0.47%	20,783
Jun 29, 2026	6.41	6.42	6.33	6.36	6.36	-2.15%	73,567
Jun 26, 2026	6.56	6.59	6.50	6.50	6.50	0.23%	83,820
Jun 25, 2026	6.53	6.55	6.44	6.49	6.49	0.08%	44,015
Jun 24, 2026	6.42	6.48	6.42	6.48	6.48	1.41%	46,895
Jun 23, 2026	6.45	6.46	6.37	6.39	6.39	-1.92%	31,890
Jun 22, 2026	6.55	6.57	6.50	6.52	6.52	-0.38%	49,997
Jun 18, 2026	6.41	6.54	6.41	6.54	6.54	1.24%	67,271
Jun 17, 2026	6.40	6.48	6.39	6.46	6.46	-0.62%	24,999
Jun 16, 2026	6.38	6.52	6.38	6.50	6.50	2.04%	64,874
Jun 15, 2026	6.32	6.38	6.31	6.37	6.37	-0.62%	79,701
Jun 12, 2026	6.35	6.41	6.33	6.41	6.41	0.79%	73,510
Jun 11, 2026	6.43	6.43	6.33	6.36	6.36	-1.55%	52,772
Jun 10, 2026	6.52	6.54	6.46	6.46	6.46	0.16%	103,372
Jun 9, 2026	6.45	6.49	6.42	6.45	6.45	-0.31%	35,835
Jun 8, 2026	6.45	6.49	6.40	6.47	6.47	-1.07%	65,073
Jun 5, 2026	6.64	6.64	6.53	6.54	6.54	-2.34%	46,296
Jun 4, 2026	6.64	6.72	6.63	6.70	6.70	1.96%	34,066
Jun 3, 2026	6.48	6.57	6.48	6.57	6.57	1.21%	22,244
Jun 2, 2026	6.45	6.51	6.45	6.49	6.49	-0.54%	91,227
Jun 1, 2026	6.51	6.55	6.48	6.53	6.53	-0.99%	105,930
May 29, 2026	6.60	6.64	6.57	6.59	6.59	0.76%	110,731
May 28, 2026	6.34	6.54	6.34	6.54	6.54	4.11%	77,929
May 27, 2026	6.23	6.36	6.23	6.28	6.28	1.16%	90,035
May 26, 2026	6.32	6.35	6.21	6.21	6.21	-1.11%	38,318
May 22, 2026	6.38	6.39	6.25	6.28	6.28	-2.03%	228,977
May 21, 2026	6.51	6.52	6.40	6.41	6.41	-1.38%	142,101
May 20, 2026	6.58	6.60	6.47	6.50	6.50	-2.84%	104,158
May 19, 2026	6.60	6.70	6.59	6.69	6.69	2.41%	148,058
May 18, 2026	6.48	6.55	6.47	6.53	6.53	0.81%	77,720
May 15, 2026	6.45	6.49	6.40	6.48	6.48	0.93%	105,634
May 14, 2026	6.39	6.48	6.37	6.42	6.42	-	139,442
May 13, 2026	6.51	6.51	6.42	6.42	6.42	-0.77%	60,577
May 12, 2026	6.50	6.50	6.42	6.47	6.47	-1.82%	84,422
May 11, 2026	6.49	6.60	6.49	6.59	6.59	2.89%	149,141
May 8, 2026	6.52	6.52	6.40	6.41	6.41	-0.70%	100,000
May 7, 2026	6.37	6.48	6.34	6.45	6.45	0.62%	103,481