United Van Der Horst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.94	35.94	35.94	35.94	35.94	-1.99%	2,773
Mar 5, 2026	36.67	36.67	36.67	36.67	36.67	-1.98%	2,529
Mar 4, 2026	37.41	37.41	37.41	37.41	37.41	-1.99%	1,365
Mar 2, 2026	38.17	38.17	38.17	38.17	38.17	-1.98%	3,790
Feb 27, 2026	38.94	38.94	38.94	38.94	38.94	-1.99%	2,796
Feb 26, 2026	39.73	39.73	39.73	39.73	39.73	-2.00%	3,305
Feb 25, 2026	40.54	40.54	40.54	40.54	40.54	-1.98%	1,734
Feb 24, 2026	41.36	41.36	41.36	41.36	41.36	-1.99%	245
Feb 23, 2026	42.20	42.20	42.20	42.20	42.20	-2.00%	658
Feb 20, 2026	43.06	43.06	43.06	43.06	43.06	-1.98%	3,504
Feb 19, 2026	43.93	43.93	43.93	43.93	43.93	-1.99%	2,698
Feb 18, 2026	44.82	44.82	44.82	44.82	44.82	-1.99%	3,941
Feb 17, 2026	45.73	45.73	45.73	45.73	45.73	-1.99%	9,538
Feb 16, 2026	46.66	46.66	46.66	46.66	46.66	5.00%	17,583
Feb 13, 2026	44.44	44.44	44.44	44.44	44.44	4.98%	12,302
Feb 12, 2026	42.33	42.33	42.33	42.33	42.13	4.99%	8,698
Feb 11, 2026	40.28	40.32	39.85	40.32	40.13	5.00%	20,205
Feb 10, 2026	34.80	38.40	34.80	38.40	38.22	4.98%	28,679
Feb 9, 2026	36.61	37.51	36.56	36.58	36.41	-4.94%	38,106
Feb 6, 2026	39.50	39.58	37.79	38.48	38.30	-2.29%	16,345
Feb 5, 2026	37.75	40.00	37.75	39.38	39.19	-0.83%	21,536
Feb 4, 2026	39.46	43.54	39.46	39.71	39.52	-4.38%	50,874
Feb 3, 2026	37.61	41.55	37.61	41.53	41.33	4.93%	78,770
Feb 2, 2026	39.58	39.58	39.58	39.58	39.39	-4.99%	7,107
Feb 1, 2026	41.66	41.66	41.66	41.66	41.46	-4.99%	12,164
Jan 30, 2026	43.85	43.85	43.85	43.85	43.64	-4.98%	7,160
Jan 29, 2026	46.15	46.15	46.15	46.15	45.93	-4.94%	9,694
Jan 28, 2026	48.55	48.55	48.55	48.55	48.32	-4.99%	5,288
Jan 27, 2026	51.10	51.10	51.10	51.10	50.86	-4.93%	5,437
Jan 23, 2026	56.55	57.10	53.75	53.75	53.50	-4.95%	30,008
Jan 22, 2026	56.50	56.55	52.00	56.55	56.28	4.92%	14,954
Jan 21, 2026	53.90	53.90	53.90	53.90	53.65	-4.99%	45,265
Jan 20, 2026	60.20	62.69	56.73	56.73	56.46	-4.99%	399,890
Jan 19, 2026	56.00	59.71	55.78	59.71	59.43	9.98%	358,655
Jan 16, 2026	52.53	54.80	52.00	54.29	54.03	5.95%	188,620
Jan 14, 2026	50.80	51.24	49.00	51.24	51.00	9.98%	217,805
Jan 13, 2026	42.40	46.59	42.40	46.59	46.37	9.99%	143,535
Jan 12, 2026	44.98	44.98	40.00	42.36	42.16	-1.56%	73,515
Jan 9, 2026	48.59	49.00	42.89	43.03	42.83	-9.70%	146,220
Jan 8, 2026	51.60	53.00	47.00	47.65	47.42	-6.20%	115,025
Jan 7, 2026	53.38	57.80	48.40	50.80	50.56	-3.50%	582,030
Jan 6, 2026	49.60	52.64	48.81	52.64	52.39	19.99%	1,075,120
Jan 5, 2026	37.47	43.87	37.47	43.87	43.66	19.99%	226,860
Jan 2, 2026	34.98	37.98	33.01	36.56	36.39	12.77%	21,965
Jan 1, 2026	33.19	33.38	32.40	32.42	32.27	-1.19%	6,905
Dec 31, 2025	32.30	33.92	31.61	32.81	32.65	1.58%	6,145
Dec 30, 2025	31.88	32.60	31.88	32.30	32.15	1.96%	8,585
Dec 29, 2025	30.80	32.29	30.80	31.68	31.53	4.80%	19,540
Dec 26, 2025	30.15	30.77	30.15	30.23	30.09	0.27%	2,325
Dec 24, 2025	30.39	30.80	29.41	30.15	30.01	0.77%	7,045