Uniroyal Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	19.95	20.44	19.50	20.44	20.44	2.46%	1,255
Aug 3, 2026	21.71	21.71	19.16	19.95	19.95	-6.25%	1,300
Jul 31, 2026	19.98	21.45	19.50	21.28	21.28	9.13%	2,978
Jul 30, 2026	19.50	19.50	19.50	19.50	19.50	-	64
Jul 29, 2026	21.00	21.00	19.50	19.50	19.50	-2.01%	244
Jul 28, 2026	20.00	20.40	19.90	19.90	19.90	4.46%	216
Jul 27, 2026	19.50	20.00	19.05	19.05	19.05	0.42%	103
Jul 23, 2026	18.25	19.50	18.25	18.97	18.97	3.95%	418
Jul 21, 2026	19.50	19.50	18.20	18.25	18.25	-6.41%	803
Jul 20, 2026	20.20	20.20	19.50	19.50	19.50	-4.60%	1,001
Jul 17, 2026	19.70	20.45	19.50	20.44	20.44	-0.05%	753
Jul 16, 2026	20.50	20.50	19.50	20.45	20.45	0.15%	11
Jul 15, 2026	20.30	20.45	18.31	20.42	20.42	1.09%	5,905
Jul 14, 2026	20.00	20.50	19.50	20.20	20.20	6.26%	747
Jul 13, 2026	18.50	19.50	18.50	19.01	19.01	-2.46%	142
Jul 10, 2026	19.50	19.50	19.49	19.49	19.49	2.85%	19
Jul 7, 2026	19.60	19.60	18.85	18.95	18.95	-4.05%	494
Jul 6, 2026	22.18	22.18	19.75	19.75	19.75	-2.08%	3,772
Jul 3, 2026	19.14	20.50	19.14	20.17	20.17	5.38%	400
Jul 2, 2026	19.02	20.00	19.02	19.14	19.14	-1.80%	119
Jul 1, 2026	19.00	19.50	18.50	19.49	19.49	2.47%	455
Jun 30, 2026	19.94	19.95	19.02	19.02	19.02	-	4,678
Jun 29, 2026	20.50	20.50	19.02	19.02	19.02	-6.72%	456
Jun 25, 2026	19.55	21.00	19.00	20.39	20.39	0.64%	3,563
Jun 24, 2026	20.40	20.40	19.00	20.26	20.26	2.17%	2,268
Jun 23, 2026	20.00	20.00	19.50	19.83	19.83	3.28%	212
Jun 22, 2026	19.50	20.00	19.20	19.20	19.20	-1.29%	549
Jun 19, 2026	19.50	19.50	18.55	19.45	19.45	-	1,351
Jun 18, 2026	18.56	19.45	18.56	19.45	19.45	4.80%	28
Jun 17, 2026	18.51	18.56	18.51	18.56	18.56	0.05%	1,613
Jun 16, 2026	18.50	18.60	18.50	18.55	18.55	-0.64%	378
Jun 15, 2026	19.00	20.50	18.56	18.67	18.67	-4.35%	3,378
Jun 12, 2026	19.50	20.06	19.05	19.52	19.52	-1.71%	1,453
Jun 11, 2026	20.50	20.50	19.00	19.86	19.86	-3.07%	2,198
Jun 10, 2026	19.02	21.46	19.02	20.49	20.49	5.02%	6,395
Jun 9, 2026	19.40	19.51	19.00	19.51	19.51	-	1,165
Jun 8, 2026	19.16	20.00	19.16	19.51	19.51	-7.10%	2,563
Jun 5, 2026	23.50	23.50	21.00	21.00	21.00	-3.09%	6,707
Jun 4, 2026	20.50	23.50	20.50	21.67	21.67	5.25%	1,482
Jun 3, 2026	23.00	23.00	20.50	20.59	20.59	-8.33%	1,342
Jun 2, 2026	24.70	26.00	21.55	22.46	22.46	-1.58%	13,571
Jun 1, 2026	19.50	22.82	19.50	22.82	22.82	19.98%	8,214
May 29, 2026	19.49	19.90	18.00	19.02	19.02	-6.72%	1,412
May 27, 2026	19.50	20.39	18.22	20.39	20.39	-0.54%	465
May 26, 2026	20.50	20.50	20.49	20.50	20.50	2.50%	108
May 25, 2026	19.50	20.00	18.00	20.00	20.00	2.56%	1,094
May 22, 2026	20.50	20.50	19.50	19.50	19.50	-4.88%	155
May 21, 2026	23.50	23.50	20.00	20.50	20.50	4.17%	1,406
May 20, 2026	20.50	20.50	19.20	19.68	19.68	-6.29%	500
May 19, 2026	20.50	23.00	20.00	21.00	21.00	2.44%	998