UNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	34.68	34.73	34.65	34.70	34.70	0.12%	18,990
Nov 21, 2024	34.56	34.69	34.50	34.66	34.66	0.23%	19,599
Nov 20, 2024	34.56	34.59	34.43	34.58	34.58	0.06%	23,881
Nov 19, 2024	35.60	35.60	34.41	34.56	34.56	0.09%	656,652
Nov 18, 2024	34.47	34.55	34.47	34.53	34.53	0.17%	5,900
Nov 15, 2024	34.66	34.66	34.41	34.47	34.47	-0.55%	23,973
Nov 14, 2024	34.80	34.80	34.64	34.66	34.66	-0.26%	21,116
Nov 13, 2024	34.74	34.80	34.72	34.75	34.75	-0.03%	34,216
Nov 12, 2024	34.78	34.78	34.65	34.76	34.76	0.14%	14,544
Nov 11, 2024	34.85	34.85	34.70	34.71	34.71	-0.10%	37,440
Nov 8, 2024	34.76	34.78	34.73	34.75	34.75	0.13%	14,389
Nov 7, 2024	34.69	34.74	34.64	34.70	34.70	0.20%	56,413
Nov 6, 2024	34.51	34.63	34.50	34.63	34.63	0.99%	64,501
Nov 5, 2024	34.17	34.29	34.04	34.29	34.29	0.59%	93,551
Nov 4, 2024	34.18	34.18	34.03	34.09	34.09	-0.12%	84,964
Nov 1, 2024	34.18	34.25	34.10	34.13	34.13	0.21%	257,671
Oct 31, 2024	34.05	34.09	34.03	34.06	34.06	0.06%	56,527
Oct 30, 2024	34.06	34.08	34.02	34.04	34.04	-	46,530
Oct 29, 2024	34.02	34.05	34.02	34.04	34.04	0.06%	2,175
Oct 28, 2024	34.00	34.04	34.00	34.02	34.02	-0.01%	6,468
Oct 25, 2024	33.99	34.06	33.99	34.03	34.03	0.09%	5,876
Oct 24, 2024	34.05	34.05	33.94	34.00	34.00	0.01%	3,719
Oct 23, 2024	33.99	34.00	33.98	33.99	33.99	0.04%	902
Oct 22, 2024	33.98	33.98	33.96	33.98	33.98	-0.04%	1,876
Oct 21, 2024	34.03	34.04	33.99	33.99	33.99	0.12%	2,198
Oct 18, 2024	33.96	34.03	33.95	33.95	33.95	-0.06%	3,955
Oct 17, 2024	33.98	34.01	33.96	33.97	33.97	0.03%	3,873
Oct 16, 2024	33.96	33.97	33.96	33.96	33.96	0.01%	3,792
Oct 15, 2024	33.95	34.01	33.94	33.96	33.96	0.10%	1,531
Oct 14, 2024	33.93	33.95	33.90	33.92	33.92	-0.06%	1,918
Oct 11, 2024	33.94	33.94	33.94	33.94	33.94	0.16%	18
Oct 10, 2024	33.89	33.94	33.89	33.89	33.89	-0.03%	1,069
Oct 9, 2024	33.89	33.90	33.89	33.90	33.90	-0.04%	1,230
Oct 8, 2024	33.88	33.96	33.88	33.91	33.91	-	2,749
Oct 7, 2024	33.87	33.91	33.87	33.91	33.91	-	496
Oct 4, 2024	33.88	33.91	33.88	33.91	33.91	0.05%	1,627
Oct 3, 2024	33.89	33.89	33.84	33.89	33.89	0.03%	5,882
Oct 2, 2024	33.80	33.89	33.80	33.89	33.89	-0.01%	2,524
Oct 1, 2024	33.84	33.89	33.84	33.89	33.89	-	1,065
Sep 30, 2024	33.86	33.89	33.86	33.89	33.89	0.03%	3,809
Sep 27, 2024	33.87	33.88	33.87	33.88	33.88	0.03%	3,109
Sep 26, 2024	33.86	33.87	33.83	33.87	33.87	0.03%	4,125
Sep 25, 2024	33.84	33.87	33.82	33.86	33.86	0.09%	14,726
Sep 24, 2024	33.83	33.83	33.83	33.83	33.83	0.03%	2,157
Sep 23, 2024	33.82	33.84	33.82	33.82	33.82	-0.06%	1,469
Sep 20, 2024	33.84	33.84	33.81	33.84	33.84	0.03%	3,818
Sep 19, 2024	33.80	33.83	33.80	33.83	33.83	0.04%	2,107
Sep 18, 2024	33.80	33.85	33.77	33.82	33.82	0.04%	3,375
Sep 17, 2024	33.80	33.80	33.80	33.80	33.80	-	2
Sep 16, 2024	33.76	33.80	33.76	33.80	33.80	0.03%	507
Sep 13, 2024	33.79	33.79	33.75	33.79	33.79	0.09%	1,602
Sep 12, 2024	33.73	33.76	33.73	33.76	33.76	0.07%	3,142
Sep 11, 2024	33.65	33.74	33.65	33.74	33.74	0.09%	1,714
Sep 10, 2024	33.72	33.72	33.66	33.71	33.71	0.06%	1,380
Sep 9, 2024	33.61	33.69	33.61	33.69	33.69	0.15%	884
Sep 6, 2024	33.66	33.66	33.56	33.64	33.64	-0.09%	6,208
Sep 5, 2024	33.63	33.67	33.63	33.67	33.67	-	704
Sep 4, 2024	33.61	33.67	33.61	33.67	33.67	-	967
Sep 3, 2024	33.67	33.68	33.63	33.67	33.67	-0.15%	2,847
Aug 30, 2024	33.71	33.72	33.67	33.72	33.72	0.07%	2,926
Aug 29, 2024	33.67	33.69	33.64	33.69	33.69	0.04%	4,314
Aug 28, 2024	33.66	33.68	33.63	33.68	33.68	-	2,474
Aug 27, 2024	33.70	33.70	33.64	33.68	33.68	0.01%	11,542
Aug 26, 2024	33.67	33.67	33.67	33.67	33.67	0.01%	334
Aug 23, 2024	33.63	33.67	33.63	33.67	33.67	0.15%	5,790
Aug 22, 2024	33.66	33.66	33.58	33.62	33.62	-0.07%	4,774
Aug 21, 2024	33.60	33.64	33.60	33.64	33.64	-0.01%	1,035
Aug 20, 2024	33.61	33.65	33.61	33.65	33.65	0.03%	973
Aug 19, 2024	33.54	33.64	33.54	33.64	33.64	0.06%	906
Aug 16, 2024	33.62	33.62	33.62	33.62	33.62	0.06%	102
Aug 15, 2024	33.56	33.60	33.55	33.60	33.60	0.12%	2,266
Aug 14, 2024	33.55	33.56	33.55	33.56	33.56	0.11%	329
Aug 13, 2024	33.44	33.52	33.44	33.52	33.52	0.24%	2,086
Aug 12, 2024	33.48	33.48	33.44	33.44	33.44	0.03%	2,193
Aug 9, 2024	33.34	33.43	33.34	33.43	33.43	0.32%	4,247
Aug 8, 2024	33.23	33.32	33.23	33.32	33.32	0.50%	9,643
Aug 7, 2024	33.23	33.35	33.16	33.16	33.16	-0.09%	991
Aug 6, 2024	33.08	33.19	33.08	33.19	33.19	0.71%	11,372
Aug 5, 2024	33.10	33.11	32.82	32.95	32.95	-1.08%	8,313
Aug 2, 2024	33.38	33.38	33.26	33.31	33.31	-0.41%	967
Aug 1, 2024	33.51	33.51	33.43	33.45	33.45	-0.10%	1,115
Jul 31, 2024	33.47	33.49	33.47	33.48	33.48	0.07%	4,531
Jul 30, 2024	33.43	33.46	33.42	33.46	33.46	-0.03%	2,014
Jul 29, 2024	33.43	33.47	33.43	33.47	33.47	0.06%	2,739
Jul 26, 2024	33.44	33.45	33.40	33.45	33.45	0.17%	376
Jul 25, 2024	33.45	33.45	33.39	33.39	33.39	-0.04%	743
Jul 24, 2024	33.42	33.44	33.37	33.41	33.41	-0.22%	6,653
Jul 23, 2024	33.44	33.48	33.44	33.48	33.48	0.03%	1,267
Jul 22, 2024	33.45	33.47	33.42	33.47	33.47	0.15%	7,631
Jul 19, 2024	33.41	33.42	33.41	33.42	33.42	-0.01%	850
Jul 18, 2024	33.48	33.48	33.40	33.43	33.43	-0.10%	954
Jul 17, 2024	33.37	33.46	33.37	33.46	33.46	-0.03%	1,592
Jul 16, 2024	33.47	33.47	33.46	33.47	33.47	0.01%	5,338
Jul 15, 2024	33.46	33.47	33.44	33.47	33.47	0.01%	1,071
Jul 12, 2024	33.45	33.47	33.45	33.46	33.46	0.13%	900
Jul 11, 2024	33.42	33.42	33.41	33.42	33.42	-0.06%	1,001
Jul 10, 2024	33.41	33.44	33.40	33.44	33.44	0.06%	475
Jul 9, 2024	33.42	33.42	33.42	33.42	33.42	0.01%	454
Jul 8, 2024	33.41	33.42	33.41	33.42	33.42	0.05%	755
Jul 5, 2024	33.40	33.40	33.40	33.40	33.40	0.06%	331