UNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	35.06	35.12	34.91	35.12	35.12	0.20%	2,483
May 29, 2025	35.09	35.10	35.05	35.05	35.05	0.09%	805
May 28, 2025	35.07	35.11	35.02	35.02	35.02	-0.26%	655
May 27, 2025	35.08	35.16	35.08	35.11	35.11	1.07%	1,436
May 23, 2025	34.72	34.87	34.65	34.74	34.74	-0.41%	2,745
May 22, 2025	34.93	34.98	34.82	34.88	34.88	0.09%	52,304
May 21, 2025	35.00	35.18	34.85	34.85	34.85	-0.87%	30,449
May 20, 2025	35.15	35.19	35.12	35.16	35.16	-0.13%	2,367
May 19, 2025	34.96	35.20	34.96	35.20	35.20	0.04%	2,664
May 16, 2025	35.06	35.19	35.06	35.19	35.19	0.39%	1,595,335
May 15, 2025	34.90	35.08	34.90	35.05	35.05	0.17%	8,961
May 14, 2025	35.06	35.06	34.90	34.99	34.99	0.14%	5,192
May 13, 2025	34.92	35.00	34.92	34.94	34.94	0.54%	8,663
May 12, 2025	34.61	34.80	34.61	34.75	34.75	1.55%	4,387
May 9, 2025	34.22	34.29	34.22	34.22	34.22	-0.06%	3,969
May 8, 2025	34.13	34.42	34.13	34.24	34.24	0.48%	4,144
May 7, 2025	34.03	34.14	33.98	34.08	34.08	-0.04%	17,133
May 6, 2025	34.08	34.18	34.02	34.09	34.09	-0.34%	13,630
May 5, 2025	34.14	34.33	34.14	34.21	34.21	-0.26%	3,177
May 2, 2025	34.26	34.38	34.26	34.30	34.30	0.67%	3,850
May 1, 2025	34.12	34.26	34.07	34.07	34.07	0.37%	10,841
Apr 30, 2025	33.60	33.95	33.60	33.95	33.95	0.12%	9,208
Apr 29, 2025	33.73	33.96	33.73	33.91	33.91	0.31%	10,344
Apr 28, 2025	33.85	33.85	33.70	33.80	33.80	0.07%	5,212
Apr 25, 2025	33.58	33.78	33.58	33.78	33.78	0.46%	60,446
Apr 24, 2025	33.43	33.64	33.43	33.63	33.63	0.87%	5,979
Apr 23, 2025	33.49	33.49	33.23	33.33	33.33	0.94%	5,419
Apr 22, 2025	32.91	33.04	32.88	33.03	33.03	1.14%	4,326
Apr 21, 2025	32.66	32.68	32.52	32.65	32.65	-1.11%	8,247
Apr 17, 2025	32.95	33.12	32.95	33.02	33.02	0.14%	6,731
Apr 16, 2025	33.20	33.25	32.85	32.97	32.97	-1.23%	7,324
Apr 15, 2025	33.46	33.53	33.30	33.39	33.39	-0.25%	25,130
Apr 14, 2025	33.47	33.60	33.32	33.47	33.47	0.15%	5,559
Apr 11, 2025	33.07	33.42	32.98	33.42	33.42	0.97%	6,030
Apr 10, 2025	33.35	33.35	32.64	33.10	33.10	-1.31%	35,571
Apr 9, 2025	32.30	33.56	32.21	33.54	33.54	4.18%	21,636
Apr 8, 2025	32.95	32.98	32.06	32.19	32.19	-0.70%	17,943
Apr 7, 2025	32.17	32.84	32.12	32.42	32.42	-	106,096
Apr 4, 2025	32.89	32.89	32.42	32.42	32.42	-2.73%	631,811
Apr 3, 2025	33.63	33.63	33.33	33.33	33.33	-2.46%	9,026
Apr 2, 2025	34.03	34.17	33.99	34.17	34.17	0.32%	4,801
Apr 1, 2025	33.92	34.06	33.84	34.06	34.06	0.32%	4,206
Mar 31, 2025	33.69	33.96	33.69	33.95	33.95	0.21%	5,533
Mar 28, 2025	34.02	34.02	33.84	33.88	33.88	-1.07%	4,460
Mar 27, 2025	34.32	34.34	34.22	34.25	34.25	-0.15%	6,756
Mar 26, 2025	34.53	34.53	34.23	34.30	34.30	-0.56%	7,466
Mar 25, 2025	34.48	34.52	34.45	34.49	34.49	0.05%	4,047
Mar 24, 2025	34.37	34.48	34.37	34.48	34.48	1.00%	5,109
Mar 21, 2025	34.00	34.14	33.97	34.14	34.14	0.03%	5,112
Mar 20, 2025	34.27	34.27	34.09	34.13	34.13	-0.21%	899