UPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	61.10	61.10	61.10	61.10	61.10	-1.56%	14
Oct 30, 2024	62.07	62.07	62.07	62.07	62.07	-1.59%	100
Oct 29, 2024	63.01	63.07	63.01	63.07	63.07	-1.76%	600
Oct 28, 2024	63.46	64.27	63.46	64.20	64.20	1.94%	648
Oct 25, 2024	62.92	62.98	62.92	62.98	62.98	-0.88%	300
Oct 24, 2024	63.31	63.57	63.31	63.54	63.54	0.79%	600
Oct 23, 2024	63.04	63.04	63.04	63.04	63.04	-1.38%	100
Oct 22, 2024	63.89	63.92	63.89	63.92	63.92	-0.53%	1,200
Oct 21, 2024	64.26	64.26	64.26	64.26	64.26	-2.30%	127
Oct 18, 2024	65.79	65.79	65.60	65.77	65.77	1.37%	1,100
Oct 17, 2024	64.93	64.93	64.88	64.88	64.88	0.40%	413
Oct 16, 2024	64.62	64.62	64.62	64.62	64.62	0.12%	100
Oct 15, 2024	65.41	65.46	64.54	64.54	64.54	-3.01%	202
Oct 14, 2024	66.45	66.54	66.45	66.54	66.54	0.70%	314
Oct 11, 2024	66.13	66.13	66.08	66.08	66.08	1.21%	327
Oct 10, 2024	65.16	65.29	65.16	65.29	65.29	-0.73%	200
Oct 9, 2024	65.81	65.81	65.77	65.77	65.77	0.69%	300
Oct 8, 2024	65.00	65.32	65.00	65.32	65.32	-0.09%	111
Oct 7, 2024	65.42	65.42	65.25	65.38	65.38	-1.18%	425
Oct 4, 2024	65.32	66.19	65.32	66.16	66.16	1.04%	903
Oct 3, 2024	65.57	65.57	65.48	65.48	65.48	-2.31%	200
Oct 2, 2024	67.20	67.20	67.03	67.03	67.03	-0.77%	518
Oct 1, 2024	67.23	67.55	67.16	67.55	67.55	-2.14%	800
Sep 30, 2024	68.70	69.03	68.70	69.03	69.03	-1.61%	8,213
Sep 27, 2024	70.25	70.25	70.14	70.16	70.16	-0.14%	621
Sep 26, 2024	70.26	70.26	70.26	70.26	70.26	4.03%	320
Sep 25, 2024	67.52	67.54	67.52	67.54	67.54	-1.69%	302
Sep 24, 2024	68.70	68.70	68.70	68.70	68.25	1.76%	300
Sep 23, 2024	67.51	67.51	67.51	67.51	67.07	0.66%	100
Sep 20, 2024	67.73	67.73	67.07	67.07	66.64	-3.02%	400
Sep 19, 2024	68.89	69.16	68.60	69.16	68.71	3.44%	500
Sep 18, 2024	66.86	66.86	66.86	66.86	66.42	-0.42%	100
Sep 17, 2024	67.06	67.14	67.00	67.14	66.70	-0.83%	846
Sep 16, 2024	67.28	67.70	67.28	67.70	67.26	1.48%	403
Sep 13, 2024	66.71	66.71	66.71	66.71	66.27	1.17%	100
Sep 12, 2024	65.70	65.96	65.70	65.94	65.51	1.37%	1,300
Sep 11, 2024	65.05	65.05	65.05	65.05	64.63	1.03%	113
Sep 10, 2024	64.32	64.39	64.32	64.39	63.97	-0.85%	300
Sep 9, 2024	65.05	65.05	64.94	64.94	64.51	1.31%	400
Sep 6, 2024	64.10	64.10	64.10	64.10	63.68	-2.67%	100
Sep 5, 2024	65.98	65.98	65.65	65.86	65.42	-0.65%	600
Sep 4, 2024	66.29	66.29	66.29	66.29	65.85	-0.50%	100
Sep 3, 2024	67.24	67.24	66.62	66.62	66.18	-3.84%	101
Aug 30, 2024	69.22	69.28	69.22	69.28	68.82	0.51%	400
Aug 29, 2024	68.93	68.93	68.93	68.93	68.48	0.50%	100
Aug 28, 2024	68.49	68.63	68.49	68.59	68.14	-0.77%	1,600
Aug 27, 2024	69.12	69.12	69.12	69.12	68.67	0.79%	100
Aug 26, 2024	68.59	68.59	68.58	68.58	68.13	-0.57%	349
Aug 23, 2024	68.92	68.97	68.92	68.97	68.52	3.39%	200
Aug 22, 2024	66.71	66.71	66.71	66.71	66.27	-1.21%	206
Aug 21, 2024	67.53	67.53	67.53	67.53	67.09	1.58%	200
Aug 20, 2024	66.58	66.58	66.48	66.48	66.05	-0.49%	709
Aug 19, 2024	66.85	66.85	66.81	66.81	66.37	2.23%	200
Aug 16, 2024	64.86	65.35	64.80	65.35	64.92	1.02%	1,000
Aug 15, 2024	64.73	64.73	64.69	64.69	64.27	1.95%	425
Aug 14, 2024	63.41	63.45	63.41	63.45	63.04	1.12%	209
Aug 13, 2024	62.83	62.83	62.75	62.75	62.34	2.80%	200
Aug 12, 2024	61.04	61.04	61.04	61.04	60.64	-0.54%	100
Aug 9, 2024	61.37	61.37	61.37	61.37	60.97	1.22%	100
Aug 8, 2024	60.63	60.63	60.63	60.63	60.23	2.71%	145
Aug 7, 2024	60.38	60.47	59.03	59.03	58.65	0.31%	400
Aug 6, 2024	57.35	58.85	57.35	58.85	58.47	0.51%	7,636
Aug 5, 2024	58.55	58.55	58.55	58.55	58.17	-4.47%	100
Aug 2, 2024	60.95	61.29	60.95	61.29	60.89	-1.56%	249
Aug 1, 2024	62.26	62.26	62.26	62.26	61.85	-4.27%	100
Jul 31, 2024	65.19	65.19	64.81	65.04	64.61	1.83%	400
Jul 30, 2024	63.87	63.87	63.87	63.87	63.45	0.69%	-
Jul 29, 2024	63.79	63.79	63.43	63.43	63.01	-1.34%	1,820
Jul 26, 2024	64.40	64.40	64.29	64.29	63.87	2.50%	300
Jul 25, 2024	62.29	63.20	62.29	62.72	62.31	-0.55%	500
Jul 24, 2024	63.07	63.07	63.07	63.07	62.66	-1.97%	100
Jul 23, 2024	64.34	64.34	64.34	64.34	63.92	-1.65%	100
Jul 22, 2024	65.37	65.42	65.29	65.42	64.99	2.76%	400
Jul 19, 2024	63.66	63.66	63.66	63.66	63.24	-1.32%	100
Jul 18, 2024	64.51	64.51	64.51	64.51	64.08	-1.62%	405
Jul 17, 2024	65.86	65.86	65.57	65.57	65.14	-1.06%	200
Jul 16, 2024	65.13	66.27	65.13	66.27	65.83	0.73%	200
Jul 15, 2024	66.56	66.56	65.79	65.79	65.36	-2.14%	400
Jul 12, 2024	66.99	67.72	66.99	67.23	66.79	2.24%	400
Jul 11, 2024	66.10	66.10	65.76	65.76	65.33	0.95%	415
Jul 10, 2024	64.20	65.14	64.18	65.14	64.72	2.47%	500
Jul 9, 2024	63.57	63.57	63.57	63.57	63.15	-1.72%	125
Jul 8, 2024	64.68	64.68	64.68	64.68	64.26	-0.84%	100
Jul 5, 2024	65.34	65.34	64.81	65.23	64.80	1.65%	300
Jul 3, 2024	64.17	64.17	64.17	64.17	63.75	2.38%	100
Jul 2, 2024	62.68	62.68	62.68	62.68	62.27	-0.48%	100
Jul 1, 2024	62.78	62.98	62.78	62.98	62.57	1.24%	147
Jun 28, 2024	62.10	62.21	62.03	62.21	61.80	-0.42%	1,800
Jun 27, 2024	62.94	62.94	62.47	62.47	62.06	-0.37%	1,200
Jun 26, 2024	62.72	62.72	62.53	62.70	62.29	-2.23%	528
Jun 25, 2024	63.95	64.13	63.95	64.13	63.40	-0.40%	300
Jun 24, 2024	64.39	64.39	64.39	64.39	63.66	1.83%	200
Jun 21, 2024	63.10	63.29	63.10	63.23	62.51	-1.71%	1,539
Jun 20, 2024	64.13	64.33	64.13	64.33	63.60	0.45%	814
Jun 18, 2024	64.04	64.04	64.04	64.04	63.31	1.12%	100
Jun 17, 2024	62.82	63.43	62.37	63.33	62.61	1.62%	6,900
Jun 14, 2024	62.32	62.32	62.32	62.32	61.61	-3.48%	400
Jun 13, 2024	64.48	64.57	64.48	64.57	63.84	-3.15%	1,300
Jun 12, 2024	67.00	67.00	66.67	66.67	65.91	3.14%	628
Jun 11, 2024	64.47	64.64	64.47	64.64	63.90	-2.36%	6,120