UNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	39.57	39.74	39.57	39.74	39.74	0.18%	88,472
May 11, 2026	39.70	39.74	39.67	39.67	39.67	-0.06%	79,695
May 8, 2026	39.70	39.72	39.64	39.70	39.70	0.32%	23,155
May 7, 2026	39.58	39.66	39.52	39.57	39.57	-0.20%	8,883
May 6, 2026	39.49	39.69	39.49	39.65	39.65	0.61%	10,742
May 5, 2026	39.39	39.44	39.36	39.41	39.41	0.38%	4,167
May 4, 2026	39.31	39.39	39.23	39.26	39.26	-0.19%	13,263
May 1, 2026	39.34	39.41	39.32	39.33	39.33	0.10%	23,536
Apr 30, 2026	39.09	39.32	39.06	39.30	39.30	0.71%	3,070
Apr 29, 2026	39.07	39.07	38.99	39.02	39.02	-0.19%	6,344
Apr 28, 2026	39.05	39.10	39.02	39.10	39.09	-0.12%	24,518
Apr 27, 2026	39.07	39.19	39.07	39.14	39.14	0.04%	4,796
Apr 24, 2026	39.02	39.13	39.00	39.13	39.13	0.42%	17,284
Apr 23, 2026	38.99	39.13	38.91	38.96	38.96	-0.23%	20,351
Apr 22, 2026	38.97	39.05	38.97	39.05	39.05	0.54%	18,772
Apr 21, 2026	39.02	39.02	38.84	38.84	38.84	-0.23%	64,565
Apr 20, 2026	38.98	38.98	38.92	38.93	38.93	-0.26%	19,720