United Van Der Horst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	39.01	40.21	38.50	39.22	39.22	2.38%	11,948
Sep 10, 2026	37.30	38.39	37.30	38.31	38.31	4.76%	14,928
Sep 9, 2026	34.48	36.57	34.48	36.57	36.57	5.00%	2,819
Sep 8, 2026	34.22	36.50	34.22	34.83	34.83	-1.44%	4,983
Sep 7, 2026	34.01	36.47	34.01	35.34	35.34	-0.39%	2,145
Sep 4, 2026	37.50	37.50	35.00	35.48	35.48	-2.26%	4,441
Sep 3, 2026	35.57	36.95	35.00	36.30	36.30	-0.71%	6,167
Sep 2, 2026	34.35	37.00	34.04	36.56	36.56	2.44%	7,362
Sep 1, 2026	35.50	37.33	34.62	35.69	35.69	0.37%	4,425
Aug 31, 2026	35.99	36.00	34.20	35.56	35.56	2.24%	5,099
Aug 28, 2026	34.80	36.90	34.52	34.78	34.78	-2.88%	2,731
Aug 27, 2026	35.55	36.91	34.60	35.81	35.81	0.84%	1,940
Aug 26, 2026	35.56	36.69	35.51	35.51	35.51	0.03%	3,979
Aug 25, 2026	35.37	36.76	35.20	35.50	35.50	0.40%	4,757
Aug 24, 2026	37.26	37.26	35.15	35.36	35.36	-3.70%	4,480
Aug 21, 2026	37.06	37.06	36.70	36.72	36.72	0.05%	8,899
Aug 20, 2026	35.15	37.50	35.15	36.70	36.70	2.71%	1,853
Aug 19, 2026	37.12	37.20	35.50	35.73	35.73	-3.12%	2,767
Aug 18, 2026	36.01	37.12	35.60	36.88	36.88	2.42%	2,160
Aug 17, 2026	37.88	37.88	36.00	36.01	36.01	-3.04%	2,265
Aug 14, 2026	36.38	37.29	35.01	37.14	37.14	4.38%	3,166
Aug 13, 2026	36.00	38.00	34.95	35.58	35.58	-3.26%	12,979
Aug 12, 2026	36.94	37.50	35.80	36.78	36.78	1.71%	7,388
Aug 11, 2026	36.15	37.40	35.62	36.16	36.16	-2.06%	2,891
Aug 10, 2026	38.00	39.45	36.10	36.92	36.92	-2.41%	3,597
Aug 7, 2026	37.48	38.12	36.23	37.83	37.83	4.19%	4,437
Aug 6, 2026	37.00	38.19	36.05	36.31	36.31	-3.76%	4,203
Aug 5, 2026	37.27	38.05	35.50	37.73	37.73	1.23%	5,095
Aug 4, 2026	36.98	37.27	34.21	37.27	37.27	4.99%	10,533
Aug 3, 2026	36.69	36.70	35.31	35.50	35.50	-1.39%	3,772
Jul 31, 2026	35.15	36.99	35.15	36.00	36.00	-1.88%	3,429
Jul 30, 2026	38.00	38.00	35.00	36.69	36.69	-0.33%	1,346
Jul 29, 2026	37.98	37.98	34.79	36.81	36.81	0.52%	2,007
Jul 28, 2026	35.50	37.31	34.21	36.62	36.62	2.98%	5,642
Jul 27, 2026	36.41	36.41	35.49	35.56	35.56	-4.79%	4,566
Jul 24, 2026	38.86	38.86	35.20	37.35	37.35	0.81%	8,174
Jul 23, 2026	37.21	37.21	36.50	37.05	37.05	4.54%	6,614
Jul 22, 2026	35.44	35.44	35.44	35.44	35.44	4.98%	966
Jul 21, 2026	33.76	33.76	33.76	33.76	33.76	4.98%	3,906
Jul 20, 2026	30.63	32.16	30.63	32.16	32.16	5.00%	3,565
Jul 17, 2026	31.25	31.25	30.63	30.63	30.63	-1.98%	2,488
Jul 16, 2026	31.85	31.85	31.25	31.25	31.25	-1.88%	1,204
Jul 15, 2026	32.50	32.50	31.85	31.85	31.85	-2.00%	3,311
Jul 14, 2026	32.84	32.84	32.50	32.50	32.50	-1.52%	3,598
Jul 13, 2026	33.47	33.47	33.00	33.00	33.00	-1.40%	3,543
Jul 10, 2026	33.30	33.48	33.30	33.47	33.47	-1.03%	1,793
Jul 9, 2026	33.81	33.82	33.81	33.82	33.82	0.03%	3,702
Jul 8, 2026	35.19	35.19	33.81	33.81	33.81	-2.00%	2,153
Jul 7, 2026	34.13	34.50	34.13	34.50	34.50	-0.92%	2,843
Jul 6, 2026	34.90	34.90	34.81	34.82	34.82	-1.92%	2,244