United Van Der Horst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	44.25	45.94	42.20	43.91	43.91	-0.95%	23,157
Apr 21, 2026	43.41	45.46	41.16	44.33	44.33	2.38%	23,498
Apr 20, 2026	41.40	43.43	41.40	43.30	43.30	4.67%	9,226
Apr 17, 2026	40.00	41.38	37.51	41.37	41.37	4.97%	26,719
Apr 16, 2026	40.06	40.06	39.00	39.41	39.41	3.28%	6,696
Apr 15, 2026	39.14	39.14	37.28	38.16	38.16	2.36%	6,684
Apr 13, 2026	37.75	38.49	37.00	37.28	37.28	-1.32%	7,399
Apr 10, 2026	37.93	38.49	36.04	37.78	37.78	-0.40%	11,310
Apr 9, 2026	38.40	38.40	36.67	37.93	37.93	-1.74%	8,730
Apr 8, 2026	39.28	39.28	36.59	38.60	38.60	2.85%	7,865
Apr 7, 2026	37.51	38.90	37.50	37.53	37.53	0.05%	2,729
Apr 6, 2026	38.00	38.00	36.39	37.51	37.51	3.08%	8,706
Apr 2, 2026	35.08	37.00	35.00	36.39	36.39	1.65%	7,076
Apr 1, 2026	33.85	36.26	33.85	35.80	35.80	3.65%	14,810
Mar 30, 2026	35.48	35.48	34.39	34.54	34.54	-4.59%	23,099
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