United Van Der Horst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	35.80	36.00	35.50	35.50	35.50	-0.84%	4,614
Jul 2, 2026	36.50	36.50	35.80	35.80	35.80	-0.53%	1,417
Jul 1, 2026	35.99	35.99	35.99	35.99	35.99	-1.99%	1,041
Jun 30, 2026	36.00	36.72	36.00	36.72	36.72	2.00%	1,680
Jun 29, 2026	35.00	36.10	35.00	36.00	36.00	1.69%	1,659
Jun 25, 2026	35.38	35.45	35.38	35.40	35.40	-0.42%	4,264
Jun 24, 2026	35.42	35.55	35.42	35.55	35.55	-1.63%	1,847
Jun 23, 2026	36.14	36.14	36.14	36.14	36.14	-1.98%	1,556
Jun 22, 2026	37.32	37.32	36.87	36.87	36.87	-1.99%	7,459
Jun 19, 2026	37.62	37.62	37.62	37.62	37.62	-1.98%	750
Jun 18, 2026	39.16	39.16	38.38	38.38	38.38	-1.99%	890
Jun 17, 2026	37.64	39.16	37.64	39.16	39.16	1.98%	3,099
Jun 16, 2026	39.18	39.18	38.40	38.40	38.40	-1.99%	1,538
Jun 15, 2026	39.97	39.97	39.18	39.18	39.18	-1.98%	2,200
Jun 12, 2026	39.18	39.97	39.18	39.97	39.97	-	5,291
Jun 11, 2026	40.50	40.50	39.97	39.97	39.97	-1.99%	337
Jun 10, 2026	40.78	40.78	40.78	40.78	40.78	-1.99%	1,561
Jun 9, 2026	41.02	42.69	40.25	41.61	41.61	1.94%	4,570
Jun 8, 2026	41.71	43.76	39.60	40.82	40.82	-2.06%	21,011
Jun 5, 2026	41.60	41.68	41.59	41.68	41.68	4.99%	13,862
Jun 4, 2026	39.70	39.70	38.50	39.70	39.70	5.00%	5,887
Jun 3, 2026	36.05	37.81	36.05	37.81	37.81	5.00%	8,116
Jun 2, 2026	32.70	36.03	32.70	36.01	36.01	4.92%	6,361
Jun 1, 2026	34.20	35.77	33.16	34.32	34.32	-1.66%	12,610
May 29, 2026	34.30	34.90	34.30	34.90	34.90	1.75%	3,739
May 27, 2026	34.83	34.83	34.30	34.30	34.30	-2.00%	7,925
May 26, 2026	35.00	35.00	34.30	35.00	35.00	-	6,517
May 25, 2026	35.25	35.25	34.80	35.00	35.00	-0.23%	2,995
May 22, 2026	34.40	35.08	34.40	35.08	35.08	1.98%	3,075
May 21, 2026	34.50	34.50	34.40	34.40	34.40	0.15%	3,724
May 20, 2026	34.90	34.90	34.35	34.35	34.35	-2.00%	5,157
May 19, 2026	35.05	35.05	35.04	35.05	35.05	-1.96%	2,911
May 18, 2026	36.30	36.30	35.75	35.75	35.75	-1.52%	1,953
May 15, 2026	36.48	36.48	36.30	36.30	36.30	-0.49%	847
May 14, 2026	35.78	36.48	35.78	36.48	36.48	1.98%	610
May 13, 2026	35.77	35.77	35.77	35.77	35.77	-2.00%	4,771
May 12, 2026	37.24	37.24	36.50	36.50	36.50	-1.99%	2,346
May 11, 2026	37.89	37.89	37.24	37.24	37.24	-2.00%	4,202
May 8, 2026	36.90	38.30	36.90	38.00	38.00	1.20%	4,479
May 7, 2026	38.01	38.01	37.55	37.55	37.55	-1.98%	2,839
May 6, 2026	38.31	38.31	38.00	38.31	38.31	2.00%	2,709
May 5, 2026	37.45	38.21	37.45	37.56	37.56	-1.70%	5,173
May 4, 2026	38.21	38.73	38.21	38.21	38.21	-1.82%	3,920
Apr 30, 2026	39.52	39.52	38.92	38.92	38.92	-1.99%	6,102
Apr 29, 2026	39.71	39.71	39.71	39.71	39.71	-2.00%	2,466