Uniphos Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	96.00	98.40	94.35	94.75	94.75	-1.20%	733
Jul 30, 2026	95.60	96.35	95.55	95.90	95.90	0.79%	126
Jul 29, 2026	95.55	95.60	95.00	95.15	95.15	0.05%	1,859
Jul 28, 2026	98.00	98.00	95.10	95.10	95.10	-2.96%	368
Jul 27, 2026	98.70	98.70	96.25	98.00	98.00	-0.71%	3,930
Jul 24, 2026	99.55	99.55	98.70	98.70	98.70	-0.20%	149
Jul 23, 2026	99.15	99.55	97.25	98.90	98.90	-1.15%	206
Jul 22, 2026	102.50	102.50	95.20	100.05	100.05	-2.39%	369
Jul 21, 2026	103.55	103.55	102.35	102.50	102.50	0.79%	373
Jul 20, 2026	101.70	101.70	101.70	101.70	101.70	-1.17%	12
Jul 17, 2026	105.40	105.90	102.00	102.90	102.90	-2.37%	2,107
Jul 16, 2026	112.45	112.45	107.90	108.90	105.40	1.92%	8,358
Jul 15, 2026	108.65	111.35	106.65	106.85	103.42	-1.16%	5,476
Jul 14, 2026	108.10	109.15	107.50	108.10	104.63	0.09%	5,012
Jul 13, 2026	108.50	112.00	104.35	108.00	104.53	-0.09%	1,452
Jul 10, 2026	107.80	109.05	106.20	108.10	104.63	1.36%	907
Jul 9, 2026	114.00	114.00	106.65	106.65	103.22	1.28%	472
Jul 8, 2026	107.95	108.10	105.00	105.30	101.92	-1.31%	997
Jul 7, 2026	107.45	108.00	104.55	106.70	103.27	-0.74%	1,304
Jul 6, 2026	112.50	112.50	101.60	107.50	104.04	-1.15%	808
Jul 3, 2026	111.45	111.45	102.00	108.75	105.25	-1.89%	587
Jul 2, 2026	107.00	112.50	107.00	110.85	107.29	4.58%	964
Jun 30, 2026	106.00	106.00	106.00	106.00	102.59	-2.75%	1
Jun 25, 2026	110.00	114.00	107.25	109.00	105.50	-1.00%	263
Jun 24, 2026	112.00	112.00	109.70	110.10	106.56	0.05%	57
Jun 23, 2026	110.00	114.00	109.05	110.05	106.51	0.96%	545
Jun 22, 2026	102.90	117.00	102.90	109.00	105.50	0.28%	1,336
Jun 19, 2026	108.60	108.80	105.55	108.70	105.21	0.09%	31
Jun 18, 2026	109.00	109.00	105.00	108.60	105.11	-2.07%	529
Jun 17, 2026	102.90	111.90	102.90	110.90	107.34	2.16%	30
Jun 16, 2026	110.55	110.55	106.25	108.55	105.06	-1.32%	26
Jun 15, 2026	112.30	115.00	103.30	110.00	106.46	7.26%	2,816
Jun 12, 2026	108.00	108.00	102.00	102.55	99.25	0.24%	139
Jun 11, 2026	105.00	109.95	101.50	102.30	99.01	-1.68%	112
Jun 10, 2026	105.70	105.70	103.55	104.05	100.71	-1.19%	215
Jun 9, 2026	105.50	116.25	103.05	105.30	101.92	0.29%	723
Jun 8, 2026	103.30	108.95	103.30	105.00	101.63	-3.67%	235
Jun 5, 2026	100.50	109.00	100.50	109.00	105.50	1.35%	58
Jun 4, 2026	100.65	107.70	100.65	107.55	104.09	1.46%	166
Jun 3, 2026	106.95	106.95	106.00	106.00	102.59	-0.09%	8
Jun 2, 2026	108.50	108.50	106.10	106.10	102.69	-2.26%	7
May 29, 2026	113.50	113.50	108.35	108.55	105.06	0.46%	295
May 26, 2026	109.55	109.55	108.00	108.05	104.58	-1.77%	53
May 25, 2026	104.25	113.00	104.25	110.00	106.46	1.66%	810
May 22, 2026	105.55	111.05	104.00	108.20	104.72	0.74%	2,113
May 21, 2026	109.15	109.15	106.80	107.40	103.95	-1.60%	856
May 20, 2026	109.95	120.95	107.10	109.15	105.64	3.95%	7,177
May 19, 2026	111.60	111.60	105.00	105.00	101.63	1.55%	4
May 15, 2026	106.70	107.90	100.65	103.40	100.08	-1.99%	745
May 14, 2026	106.55	106.55	102.00	105.50	102.11	2.43%	2,212