UNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	40.06	40.27	40.06	40.14	40.14	0.12%	3,183
Jul 23, 2026	40.18	40.18	40.09	40.09	40.09	-0.75%	4,689
Jul 22, 2026	40.48	40.48	40.38	40.39	40.39	-0.07%	6,845
Jul 21, 2026	40.31	40.42	40.31	40.42	40.42	0.52%	3,579
Jul 20, 2026	40.30	40.34	40.20	40.21	40.21	-0.10%	9,163
Jul 17, 2026	40.21	40.29	40.17	40.25	40.25	-0.38%	13,589
Jul 16, 2026	40.41	40.46	40.40	40.40	40.40	-0.15%	10,152
Jul 15, 2026	40.36	40.47	40.36	40.47	40.47	0.17%	1,665
Jul 14, 2026	40.38	40.40	40.34	40.40	40.40	0.21%	1,072
Jul 13, 2026	40.33	40.33	40.30	40.31	40.31	-0.31%	2,842
Jul 10, 2026	40.37	40.44	40.37	40.44	40.44	0.26%	2,070
Jul 9, 2026	40.24	40.33	40.24	40.33	40.33	0.34%	2,615
Jul 8, 2026	40.06	40.20	40.02	40.20	40.20	-0.07%	3,106
Jul 7, 2026	40.17	40.23	40.17	40.23	40.23	-0.25%	1,672
Jul 6, 2026	40.27	40.33	40.27	40.33	40.33	0.46%	1,497
Jul 2, 2026	40.19	40.19	40.08	40.14	40.14	-0.11%	2,914
Jul 1, 2026	40.07	40.23	40.07	40.19	40.19	0.06%	12,116
Jun 30, 2026	40.15	40.16	40.13	40.16	40.16	0.40%	5,603
Jun 29, 2026	39.92	40.00	39.82	40.00	40.00	0.43%	1,560
Jun 26, 2026	39.78	39.86	39.78	39.83	39.83	0.11%	3,326
Jun 25, 2026	39.81	39.89	39.76	39.79	39.79	-0.03%	3,813
Jun 24, 2026	39.91	39.95	39.78	39.80	39.80	-0.19%	3,354
Jun 23, 2026	39.82	39.99	39.82	39.87	39.87	-0.57%	5,181
Jun 22, 2026	40.06	40.10	40.06	40.10	40.10	-0.08%	570
Jun 18, 2026	40.11	40.14	40.07	40.13	40.13	0.51%	1,387
Jun 17, 2026	40.14	40.15	39.93	39.93	39.93	-0.66%	3,086
Jun 16, 2026	40.16	40.19	40.16	40.19	40.19	-0.03%	350
Jun 15, 2026	40.15	40.21	40.15	40.21	40.21	0.81%	745
Jun 12, 2026	39.86	39.90	39.80	39.88	39.88	0.13%	1,388
Jun 11, 2026	39.58	39.83	39.51	39.83	39.83	0.78%	1,780
Jun 10, 2026	39.78	39.79	39.52	39.52	39.52	-0.64%	2,959
Jun 9, 2026	39.90	39.90	39.45	39.77	39.77	-0.07%	2,411
Jun 8, 2026	39.98	39.98	39.80	39.80	39.80	0.08%	2,455
Jun 5, 2026	40.12	40.12	39.77	39.77	39.77	-1.00%	6,330
Jun 4, 2026	40.13	40.23	40.13	40.17	40.17	0.15%	4,404
Jun 3, 2026	40.13	40.22	40.11	40.11	40.11	-0.22%	21,854
Jun 2, 2026	40.15	40.24	40.15	40.20	40.20	0.10%	7,157
Jun 1, 2026	40.19	40.23	40.15	40.16	40.16	0.05%	16,727
May 29, 2026	40.15	40.17	40.14	40.14	40.14	0.15%	948
May 28, 2026	40.14	40.16	40.08	40.08	40.08	0.14%	10,123
May 27, 2026	39.98	40.03	39.97	40.03	40.03	0.11%	130,731
May 26, 2026	39.90	40.05	39.90	39.98	39.98	0.17%	4,778
May 22, 2026	39.93	39.96	39.89	39.91	39.91	0.18%	153,021
May 21, 2026	39.76	39.90	39.76	39.84	39.84	0.10%	1,698
May 20, 2026	39.68	39.82	39.68	39.80	39.80	0.51%	4,381
May 19, 2026	39.61	39.71	39.59	39.60	39.60	-0.43%	5,506
May 18, 2026	39.80	39.80	39.62	39.77	39.77	0.13%	1,614,369
May 15, 2026	39.78	39.81	39.70	39.72	39.72	-0.31%	2,696
May 14, 2026	39.75	39.92	39.75	39.84	39.84	0.17%	12,230
May 13, 2026	39.70	39.79	39.70	39.77	39.77	0.08%	3,815