UPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	66.13	66.13	65.43	65.46	65.46	-0.91%	3,150
Feb 20, 2025	65.41	66.06	65.41	66.06	66.06	1.20%	270
Feb 19, 2025	65.20	65.27	65.20	65.27	65.27	-2.46%	378
Feb 18, 2025	66.82	66.93	66.78	66.92	66.92	1.24%	3,686
Feb 14, 2025	66.10	66.10	66.10	66.10	66.10	0.46%	356
Feb 13, 2025	65.79	65.80	65.79	65.80	65.80	2.05%	763
Feb 12, 2025	62.91	64.48	62.91	64.48	64.48	1.43%	501
Feb 11, 2025	62.90	63.57	62.90	63.57	63.57	1.66%	581
Feb 10, 2025	62.39	62.54	62.39	62.54	62.54	1.29%	566
Feb 7, 2025	62.36	62.36	61.74	61.74	61.74	-1.85%	1,181
Feb 6, 2025	62.76	62.91	62.73	62.91	62.91	0.96%	678
Feb 5, 2025	61.82	62.31	61.82	62.31	62.31	2.24%	246
Feb 4, 2025	60.87	60.95	60.87	60.95	60.95	2.13%	178
Feb 3, 2025	60.00	60.00	59.68	59.68	59.68	-2.77%	621
Jan 31, 2025	62.22	62.22	61.38	61.38	61.38	-1.53%	581
Jan 30, 2025	62.08	62.33	62.08	62.33	62.33	1.96%	222
Jan 29, 2025	61.06	61.14	61.06	61.14	61.14	0.17%	765
Jan 28, 2025	61.04	61.04	61.04	61.04	61.04	-0.74%	142
Jan 27, 2025	61.49	61.49	61.49	61.49	61.49	0.79%	186
Jan 24, 2025	61.17	61.17	61.00	61.00	61.00	0.67%	497
Jan 23, 2025	60.02	60.60	59.91	60.60	60.60	1.83%	792
Jan 22, 2025	59.95	59.95	59.51	59.51	59.51	-0.32%	224
Jan 21, 2025	59.30	59.70	59.30	59.70	59.70	4.49%	255
Jan 17, 2025	57.41	57.41	57.13	57.13	57.13	0.86%	183
Jan 16, 2025	56.50	56.65	56.50	56.65	56.65	1.84%	196
Jan 15, 2025	55.62	55.62	55.62	55.62	55.62	2.48%	244
Jan 14, 2025	54.27	54.27	54.27	54.27	54.27	1.01%	88
Jan 13, 2025	53.73	53.73	53.73	53.73	53.73	-1.11%	18
Jan 10, 2025	54.33	54.33	54.33	54.33	54.33	-2.18%	21
Jan 8, 2025	54.76	55.54	54.76	55.54	55.54	-0.75%	394
Jan 7, 2025	56.15	56.52	55.96	55.96	55.96	-0.02%	202
Jan 6, 2025	55.88	56.60	55.88	55.97	55.97	2.69%	557
Jan 3, 2025	54.51	54.51	54.51	54.51	54.51	0.65%	73
Jan 2, 2025	54.85	54.85	54.15	54.15	54.15	-0.78%	102
Dec 31, 2024	55.11	55.11	54.58	54.58	54.58	-0.25%	129
Dec 30, 2024	54.38	54.72	54.38	54.72	54.72	-1.08%	561
Dec 27, 2024	55.10	55.37	55.06	55.31	55.31	-0.96%	1,757
Dec 26, 2024	55.69	55.85	55.69	55.85	55.85	0.63%	110
Dec 24, 2024	55.30	55.50	55.30	55.50	55.50	0.93%	237
Dec 23, 2024	54.58	54.99	54.23	54.99	54.99	0.20%	2,645
Dec 20, 2024	53.91	55.45	53.91	54.88	54.40	-0.46%	1,566
Dec 19, 2024	55.55	55.55	55.14	55.14	54.65	-0.87%	171
Dec 18, 2024	58.52	58.52	55.62	55.62	55.13	-4.54%	405
Dec 17, 2024	58.48	58.48	58.27	58.27	57.75	-0.84%	151
Dec 16, 2024	58.76	58.76	58.76	58.76	58.24	-0.37%	64
Dec 13, 2024	58.92	58.99	58.92	58.98	58.46	0.01%	405
Dec 12, 2024	59.55	59.55	58.98	58.98	58.46	-1.74%	240
Dec 11, 2024	60.02	60.02	60.02	60.02	59.49	0.81%	33
Dec 10, 2024	59.54	59.54	59.54	59.54	59.01	-1.58%	9
Dec 9, 2024	60.92	60.92	60.49	60.49	59.95	-0.28%	1,791
Dec 6, 2024	60.54	60.66	60.54	60.66	60.12	0.15%	741
Dec 5, 2024	60.39	60.59	60.39	60.57	60.04	1.82%	629
Dec 4, 2024	59.49	59.49	59.49	59.49	58.96	0.82%	74
Dec 3, 2024	59.04	59.04	58.92	59.01	58.49	0.64%	3,368
Dec 2, 2024	58.36	58.86	57.65	58.64	58.12	0.01%	3,150
Nov 29, 2024	58.08	58.63	58.02	58.63	58.11	1.97%	919
Nov 27, 2024	57.03	57.50	57.03	57.50	56.99	1.49%	3,233
Nov 26, 2024	56.54	56.65	56.54	56.65	56.15	-1.14%	283
Nov 25, 2024	57.69	57.69	57.31	57.31	56.80	1.13%	218
Nov 22, 2024	56.66	56.66	56.66	56.66	56.16	0.63%	77
Nov 21, 2024	56.31	56.31	56.31	56.31	55.81	-0.25%	5
Nov 20, 2024	56.33	56.45	56.33	56.45	55.95	-0.58%	164
Nov 19, 2024	56.00	56.78	56.00	56.78	56.28	-0.50%	2,054
Nov 18, 2024	57.10	57.15	57.07	57.07	56.56	0.71%	671
Nov 15, 2024	56.66	56.66	56.66	56.66	56.16	-0.58%	7
Nov 14, 2024	57.65	57.66	56.99	56.99	56.49	0.51%	2,559
Nov 13, 2024	56.91	56.91	56.70	56.70	56.20	-1.12%	291
Nov 12, 2024	57.75	57.75	57.34	57.34	56.84	-4.07%	621
Nov 11, 2024	60.18	60.18	59.78	59.78	59.25	0.12%	326
Nov 8, 2024	59.45	59.71	59.45	59.71	59.18	-3.06%	249
Nov 7, 2024	61.34	61.59	61.32	61.59	61.04	3.23%	577
Nov 6, 2024	59.65	59.69	59.63	59.66	59.13	-4.47%	665
Nov 5, 2024	62.46	62.46	62.46	62.46	61.90	1.41%	105
Nov 4, 2024	61.90	61.90	61.59	61.59	61.04	0.10%	481
Nov 1, 2024	61.49	61.52	61.49	61.52	60.98	0.69%	248
Oct 31, 2024	61.10	61.10	61.10	61.10	60.56	-1.56%	14
Oct 30, 2024	62.07	62.07	62.07	62.07	61.52	-1.59%	3
Oct 29, 2024	63.01	63.07	63.01	63.07	62.51	-1.75%	566
Oct 28, 2024	63.46	64.27	63.46	64.20	63.63	1.93%	648
Oct 25, 2024	62.92	62.98	62.92	62.98	62.42	-0.88%	278
Oct 24, 2024	63.31	63.57	63.31	63.54	62.98	0.80%	565
Oct 23, 2024	63.04	63.04	63.04	63.04	62.48	-1.37%	4
Oct 22, 2024	63.89	63.92	63.89	63.92	63.35	-0.54%	1,197
Oct 21, 2024	64.26	64.26	64.26	64.26	63.69	-2.29%	127
Oct 18, 2024	65.79	65.79	65.60	65.77	65.18	1.37%	1,076
Oct 17, 2024	64.93	64.93	64.88	64.88	64.30	0.39%	413
Oct 16, 2024	64.62	64.62	64.62	64.62	64.05	0.13%	30
Oct 15, 2024	65.41	65.46	64.54	64.54	63.97	-3.01%	202
Oct 14, 2024	66.45	66.54	66.45	66.54	65.95	0.71%	314
Oct 11, 2024	66.13	66.13	66.08	66.08	65.49	1.20%	327
Oct 10, 2024	65.16	65.29	65.16	65.29	64.71	-0.73%	196
Oct 9, 2024	65.81	65.81	65.77	65.77	65.19	0.69%	256
Oct 8, 2024	65.00	65.32	65.00	65.32	64.74	-0.10%	111
Oct 7, 2024	65.42	65.42	65.25	65.38	64.80	-1.18%	425
Oct 4, 2024	65.32	66.19	65.32	66.17	65.58	1.04%	903
Oct 3, 2024	65.57	65.57	65.48	65.48	64.90	-2.31%	190
Oct 2, 2024	67.20	67.20	67.03	67.03	66.43	-0.77%	518
Oct 1, 2024	67.23	67.55	67.16	67.55	66.95	-2.16%	759
Sep 30, 2024	68.70	69.04	68.70	69.04	68.42	-1.61%	8,213
Sep 27, 2024	70.25	70.25	70.14	70.16	69.54	-0.14%	621