United Van Der Horst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.29	37.29	35.43	36.20	36.20	-2.92%	37,084
Mar 25, 2026	37.29	37.29	37.20	37.29	37.29	4.98%	9,129
Mar 24, 2026	35.45	35.52	35.45	35.52	35.52	5.00%	8,496
Mar 23, 2026	31.50	34.76	31.50	33.83	33.83	2.17%	34,968
Mar 20, 2026	34.45	34.45	33.11	33.11	33.11	-1.98%	8,282
Mar 19, 2026	33.79	33.79	33.78	33.78	33.78	1.96%	19,643
Mar 18, 2026	33.13	33.13	33.13	33.13	33.13	1.97%	4,858
Mar 17, 2026	31.86	32.49	31.86	32.49	32.49	1.98%	19,494
Mar 16, 2026	31.86	31.86	31.86	31.86	31.86	-2.00%	8,749
Mar 13, 2026	32.51	32.51	32.51	32.51	32.51	-1.99%	8,410
Mar 12, 2026	33.17	33.17	33.17	33.17	33.17	-1.98%	4,896
Mar 11, 2026	33.84	33.84	33.84	33.84	33.84	-2.00%	5,788
Mar 10, 2026	34.53	34.53	34.53	34.53	34.53	-1.99%	5,809
Mar 9, 2026	35.23	35.23	35.23	35.23	35.23	-1.98%	3,300
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