UPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	56.33	56.45	56.33	56.45	56.45	-0.58%	164
Nov 19, 2024	56.00	56.78	56.00	56.78	56.78	-0.50%	2,054
Nov 18, 2024	57.10	57.15	57.07	57.07	57.07	0.71%	671
Nov 15, 2024	56.66	56.66	56.66	56.66	56.66	-0.58%	7
Nov 14, 2024	57.65	57.66	56.99	56.99	56.99	0.51%	2,559
Nov 13, 2024	56.91	56.91	56.70	56.70	56.70	-1.12%	291
Nov 12, 2024	57.75	57.75	57.34	57.34	57.34	-4.07%	621
Nov 11, 2024	60.18	60.18	59.78	59.78	59.78	0.12%	326
Nov 8, 2024	59.45	59.71	59.45	59.71	59.71	-3.06%	249
Nov 7, 2024	61.34	61.59	61.32	61.59	61.59	3.23%	577
Nov 6, 2024	59.65	59.69	59.63	59.66	59.66	-4.47%	665
Nov 5, 2024	62.46	62.46	62.46	62.46	62.46	1.41%	105
Nov 4, 2024	61.90	61.90	61.59	61.59	61.59	0.10%	481
Nov 1, 2024	61.49	61.52	61.49	61.52	61.52	0.69%	248
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%	3
Oct 29, 2024	63.01	63.07	63.01	63.07	63.07	-1.75%	566
Oct 28, 2024	63.46	64.27	63.46	64.20	64.20	1.93%	648
Oct 25, 2024	62.92	62.98	62.92	62.98	62.98	-0.88%	278
Oct 24, 2024	63.31	63.57	63.31	63.54	63.54	0.80%	565
Oct 23, 2024	63.04	63.04	63.04	63.04	63.04	-1.37%	4
Oct 22, 2024	63.89	63.92	63.89	63.92	63.92	-0.54%	1,197
Oct 21, 2024	64.26	64.26	64.26	64.26	64.26	-2.29%	127
Oct 18, 2024	65.79	65.79	65.60	65.77	65.77	1.37%	1,076
Oct 17, 2024	64.93	64.93	64.88	64.88	64.88	0.39%	413
Oct 16, 2024	64.62	64.62	64.62	64.62	64.62	0.13%	30
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	0.71%	314
Oct 11, 2024	66.13	66.13	66.08	66.08	66.08	1.20%	327
Oct 10, 2024	65.16	65.29	65.16	65.29	65.29	-0.73%	196
Oct 9, 2024	65.81	65.81	65.77	65.77	65.77	0.69%	256
Oct 8, 2024	65.00	65.32	65.00	65.32	65.32	-0.10%	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	66.17	66.17	1.04%	903
Oct 3, 2024	65.57	65.57	65.48	65.48	65.48	-2.31%	190
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	-2.16%	759
Sep 30, 2024	68.70	69.04	68.70	69.04	69.04	-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	4.04%	320
Sep 25, 2024	67.52	67.54	67.52	67.54	67.54	-1.70%	302
Sep 24, 2024	68.70	68.70	68.70	68.70	68.25	1.77%	250
Sep 23, 2024	67.51	67.51	67.51	67.51	67.07	0.65%	84
Sep 20, 2024	67.73	67.73	67.08	67.08	66.63	-3.01%	350
Sep 19, 2024	68.89	69.16	68.60	69.16	68.70	3.44%	480
Sep 18, 2024	66.86	66.86	66.86	66.86	66.42	-0.42%	35
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	67.25	1.49%	403
Sep 13, 2024	66.71	66.71	66.71	66.71	66.26	1.16%	87
Sep 12, 2024	65.70	65.96	65.70	65.94	65.50	1.36%	1,250
Sep 11, 2024	65.05	65.05	65.05	65.05	64.62	1.03%	113
Sep 10, 2024	64.32	64.39	64.32	64.39	63.96	-0.84%	265
Sep 9, 2024	65.05	65.05	64.94	64.94	64.51	1.30%	378
Sep 6, 2024	64.10	64.10	64.10	64.10	63.68	-2.67%	64
Sep 5, 2024	65.98	65.98	65.65	65.86	65.42	-0.65%	580
Sep 4, 2024	66.29	66.29	66.29	66.29	65.85	-0.49%	3
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	0.50%	365
Aug 29, 2024	68.93	68.93	68.93	68.93	68.48	0.50%	53
Aug 28, 2024	68.49	68.63	68.49	68.59	68.14	-0.77%	1,568
Aug 27, 2024	69.12	69.12	69.12	69.12	68.67	0.79%	24
Aug 26, 2024	68.59	68.59	68.58	68.58	68.13	-0.56%	349
Aug 23, 2024	68.92	68.97	68.92	68.97	68.51	3.38%	160
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	67.08	1.57%	187
Aug 20, 2024	66.58	66.58	66.48	66.48	66.04	-0.48%	709
Aug 19, 2024	66.85	66.85	66.81	66.81	66.37	2.23%	166
Aug 16, 2024	64.86	65.35	64.80	65.35	64.92	1.02%	991
Aug 15, 2024	64.73	64.73	64.69	64.69	64.26	1.95%	425
Aug 14, 2024	63.41	63.45	63.41	63.45	63.03	1.13%	209
Aug 13, 2024	62.83	62.83	62.75	62.75	62.33	2.80%	172
Aug 12, 2024	61.04	61.04	61.04	61.04	60.64	-0.53%	8
Aug 9, 2024	61.37	61.37	61.37	61.37	60.96	1.21%	1
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	58.64	0.31%	383
Aug 6, 2024	57.35	58.85	57.35	58.85	58.46	0.52%	7,636
Aug 5, 2024	58.55	58.55	58.55	58.55	58.16	-4.47%	97
Aug 2, 2024	60.95	61.29	60.95	61.29	60.88	-1.56%	249
Aug 1, 2024	62.26	62.26	62.26	62.26	61.85	-4.27%	8
Jul 31, 2024	65.19	65.19	64.81	65.04	64.61	1.82%	350
Jul 30, 2024	63.88	63.88	63.88	63.88	63.45	0.70%	1,820
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	2.51%	284
Jul 25, 2024	62.29	63.20	62.29	62.72	62.30	-0.56%	460
Jul 24, 2024	63.07	63.07	63.07	63.07	62.65	-1.97%	1
Jul 23, 2024	64.34	64.34	64.34	64.34	63.91	-1.65%	16
Jul 22, 2024	65.37	65.42	65.29	65.42	64.99	2.77%	363
Jul 19, 2024	63.66	63.66	63.66	63.66	63.24	-1.32%	4
Jul 18, 2024	64.51	64.51	64.51	64.51	64.08	-1.63%	405
Jul 17, 2024	65.86	65.86	65.57	65.57	65.14	-1.05%	186
Jul 16, 2024	65.13	66.27	65.13	66.27	65.83	0.73%	181
Jul 15, 2024	66.56	66.56	65.79	65.79	65.35	-2.15%	366
Jul 12, 2024	66.99	67.72	66.99	67.23	66.79	2.24%	366
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	64.71	2.48%	452
Jul 9, 2024	63.57	63.57	63.57	63.57	63.15	-1.73%	125
Jul 8, 2024	64.68	64.68	64.68	64.68	64.26	-0.83%	27
Jul 5, 2024	65.34	65.34	64.81	65.23	64.79	1.64%	260
Jul 3, 2024	64.17	64.17	64.17	64.17	63.75	2.39%	79
Jul 2, 2024	62.68	62.68	62.68	62.68	62.26	-0.48%	71