UNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	38.13	38.40	38.13	38.40	38.40	1.19%	8,441
Feb 5, 2026	37.99	38.03	37.91	37.95	37.95	-0.52%	12,996
Feb 4, 2026	38.33	38.33	38.11	38.15	38.15	-0.21%	7,681
Feb 3, 2026	38.42	38.42	38.15	38.23	38.23	-0.65%	10,950
Feb 2, 2026	38.40	38.48	38.39	38.48	38.48	0.26%	11,395
Jan 30, 2026	38.40	38.40	38.26	38.38	38.38	-0.21%	46,182
Jan 29, 2026	38.41	38.46	38.22	38.46	38.46	-0.16%	15,361
Jan 28, 2026	38.45	38.52	38.44	38.52	38.52	0.20%	12,111
Jan 27, 2026	38.47	38.48	38.44	38.45	38.45	0.16%	3,549
Jan 26, 2026	38.38	38.44	38.35	38.38	38.38	0.23%	4,339
Jan 23, 2026	38.21	38.31	38.18	38.30	38.30	0.13%	6,901
Jan 22, 2026	38.22	38.31	38.19	38.25	38.25	0.09%	29,678
Jan 21, 2026	37.98	38.23	37.90	38.21	38.21	0.60%	21,972
Jan 20, 2026	38.01	38.17	37.92	37.98	37.98	-0.98%	24,214
Jan 16, 2026	38.37	38.42	38.33	38.36	38.36	-0.02%	9,801
Jan 15, 2026	38.45	38.45	38.33	38.37	38.37	0.26%	8,520
Jan 14, 2026	38.32	38.32	38.18	38.27	38.27	-0.36%	5,200
Jan 13, 2026	38.40	38.41	38.31	38.41	38.41	-0.09%	9,737
Jan 12, 2026	38.32	38.44	38.31	38.44	38.44	0.07%	13,237
Jan 9, 2026	38.30	38.42	38.30	38.41	38.41	0.37%	11,144
Jan 8, 2026	38.19	38.33	38.19	38.27	38.27	0.12%	16,908
Jan 7, 2026	38.29	38.37	38.23	38.23	38.23	-0.19%	18,588
Jan 6, 2026	38.24	38.31	38.20	38.30	38.30	0.31%	13,781
Jan 5, 2026	38.17	38.20	38.17	38.18	38.18	0.16%	20,113
Jan 2, 2026	38.10	38.15	37.98	38.12	38.12	0.17%	44,373
Dec 31, 2025	38.18	38.18	38.06	38.06	38.06	-0.35%	3,553
Dec 30, 2025	38.13	38.24	38.13	38.19	38.19	-	23,726
Dec 29, 2025	38.21	38.23	38.14	38.19	38.19	-0.29%	33,885
Dec 26, 2025	38.29	38.31	38.22	38.30	38.30	0.27%	31,007
Dec 24, 2025	38.18	38.22	38.18	38.20	38.20	-0.01%	33,156
Dec 23, 2025	38.11	38.24	38.07	38.20	38.20	0.29%	11,325
Dec 22, 2025	38.06	38.13	38.02	38.09	38.09	0.34%	10,641
Dec 19, 2025	37.94	38.00	37.86	37.96	37.96	0.36%	2,690
Dec 18, 2025	37.79	37.92	37.77	37.82	37.82	0.40%	6,967
Dec 17, 2025	37.83	37.87	37.65	37.68	37.68	-0.54%	9,330
Dec 16, 2025	37.91	37.93	37.77	37.88	37.88	-0.16%	14,435
Dec 15, 2025	37.99	37.99	37.88	37.94	37.94	-0.08%	7,668
Dec 12, 2025	38.04	38.07	37.89	37.97	37.97	-0.45%	8,491
Dec 11, 2025	37.94	38.14	37.94	38.14	38.14	0.21%	10,833
Dec 10, 2025	37.88	38.10	37.88	38.06	38.06	0.37%	12,565
Dec 9, 2025	37.98	38.00	37.92	37.92	37.92	-0.03%	98,467
Dec 8, 2025	37.98	38.04	37.88	37.93	37.93	-0.29%	17,874
Dec 5, 2025	38.06	38.10	37.96	38.04	38.04	0.16%	9,536
Dec 4, 2025	37.92	37.98	37.87	37.98	37.98	0.03%	12,047
Dec 3, 2025	37.83	37.98	37.83	37.97	37.97	0.15%	9,323
Dec 2, 2025	37.93	37.94	37.85	37.92	37.92	0.17%	11,985
Dec 1, 2025	37.85	37.93	37.81	37.85	37.85	-0.08%	24,311
Nov 28, 2025	37.88	37.92	37.77	37.88	37.88	0.08%	4,795
Nov 26, 2025	37.70	37.92	37.70	37.85	37.85	0.37%	36,835
Nov 25, 2025	37.59	37.74	37.47	37.71	37.71	0.45%	145,799