UNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	6.41	6.45	6.39	6.41	6.41	-1.84%	105,745
May 5, 2026	6.66	6.67	6.52	6.53	6.53	-2.54%	77,082
May 4, 2026	6.64	6.73	6.61	6.70	6.70	1.82%	89,454
May 1, 2026	6.50	6.58	6.50	6.58	6.58	1.23%	31,233
Apr 30, 2026	6.39	6.52	6.38	6.50	6.50	1.72%	54,625
Apr 29, 2026	6.40	6.42	6.37	6.39	6.39	-0.47%	81,310
Apr 28, 2026	6.47	6.50	6.42	6.42	6.42	-1.08%	82,655
Apr 27, 2026	6.56	6.58	6.48	6.49	6.49	0.31%	44,559
Apr 24, 2026	6.45	6.47	6.40	6.47	6.47	-0.61%	81,211
Apr 23, 2026	6.54	6.54	6.46	6.51	6.51	-1.81%	43,407
Apr 22, 2026	6.66	6.71	6.62	6.63	6.63	0.23%	101,896
Apr 21, 2026	6.55	6.63	6.55	6.62	6.62	0.84%	26,320
Apr 20, 2026	6.58	6.61	6.54	6.56	6.56	0.31%	86,036
Apr 17, 2026	6.45	6.59	6.45	6.54	6.54	0.15%	85,131
Apr 16, 2026	6.46	6.55	6.45	6.53	6.53	1.56%	229,195
Apr 15, 2026	6.38	6.46	6.38	6.43	6.43	-	107,167
Apr 14, 2026	6.52	6.52	6.40	6.43	6.43	-1.68%	78,648
Apr 13, 2026	6.68	6.69	6.53	6.54	6.54	-0.46%	76,576
Apr 10, 2026	6.57	6.61	6.53	6.57	6.57	-0.61%	137,272
Apr 9, 2026	6.68	6.68	6.58	6.61	6.61	-1.20%	74,992
Apr 8, 2026	6.63	6.70	6.61	6.69	6.69	-1.91%	222,230
Apr 7, 2026	6.86	6.89	6.82	6.82	6.82	0.89%	43,524
Apr 6, 2026	6.83	6.84	6.75	6.76	6.76	-0.15%	66,497
Apr 2, 2026	6.83	6.83	6.74	6.77	6.77	-0.15%	157,804
Apr 1, 2026	6.82	6.82	6.72	6.78	6.78	-1.74%	91,873
Mar 31, 2026	7.12	7.12	6.89	6.90	6.90	-1.99%	90,666
Mar 30, 2026	7.10	7.11	7.02	7.04	7.04	-2.76%	118,136
Mar 27, 2026	7.22	7.30	7.18	7.24	7.24	2.40%	144,002
Mar 26, 2026	7.11	7.21	7.07	7.07	7.07	-0.56%	55,601