United Van Der Horst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	36.50	37.68	34.10	37.40	37.40	4.21%	902
Nov 12, 2026	37.82	37.82	35.35	35.89	35.89	-2.15%	5,111
Nov 11, 2026	37.30	38.78	36.12	36.68	36.68	-2.00%	5,015
Nov 9, 2026	39.00	40.27	36.10	37.43	37.43	-3.90%	8,582
Nov 8, 2026	36.50	39.60	36.50	38.95	38.95	8.19%	31,025
Nov 6, 2026	38.76	38.76	36.00	36.00	36.00	-5.26%	6,833
Nov 5, 2026	38.00	39.50	37.00	38.00	38.00	1.09%	16,017
Nov 4, 2026	35.16	37.94	35.16	37.59	37.59	8.77%	12,457
Nov 3, 2026	34.52	35.20	33.48	34.56	34.56	7.76%	8,470
Nov 2, 2026	31.00	32.07	29.02	32.07	32.07	9.98%	12,613
Oct 30, 2026	31.00	31.60	27.31	29.16	29.16	-3.19%	10,745
Oct 29, 2026	33.60	33.60	30.00	30.12	30.12	-8.98%	2,234
Oct 28, 2026	31.34	33.75	30.09	33.09	33.09	3.47%	5,318
Oct 27, 2026	30.95	32.00	30.95	31.98	31.98	2.83%	1,911
Oct 26, 2026	31.89	31.89	29.25	31.10	31.10	5.42%	10,983
Oct 23, 2026	31.95	31.95	29.00	29.50	29.50	-0.61%	7,988
Oct 22, 2026	32.17	32.17	29.00	29.68	29.68	-7.74%	4,276
Oct 21, 2026	34.50	34.50	32.15	32.17	32.17	-0.71%	1,755
Oct 19, 2026	35.50	35.50	32.05	32.40	32.40	-4.68%	1,432
Oct 16, 2026	32.34	33.99	32.34	33.99	33.99	5.10%	2,756
Oct 15, 2026	33.00	33.50	31.90	32.34	32.34	-2.00%	1,974
Oct 14, 2026	30.31	33.00	29.50	33.00	33.00	4.76%	3,640
Oct 13, 2026	31.50	33.50	29.26	31.50	31.50	-0.97%	6,211
Oct 12, 2026	31.96	33.90	31.50	31.81	31.81	-1.49%	6,606
Oct 9, 2026	34.30	34.50	32.15	32.29	32.29	-4.95%	2,441
Oct 8, 2026	32.80	34.80	32.25	33.97	33.97	1.52%	3,661
Oct 7, 2026	33.15	34.05	32.80	33.46	33.46	0.66%	5,129
Oct 6, 2026	34.05	34.05	33.15	33.24	33.24	-1.13%	1,255
Oct 5, 2026	34.90	34.90	33.60	33.62	33.62	-4.92%	5,104
Oct 1, 2026	34.40	35.50	32.90	35.36	35.36	2.67%	3,104
Sep 30, 2026	35.40	35.40	32.16	34.44	34.44	1.74%	3,381
Sep 29, 2026	36.00	36.00	33.65	33.85	33.85	-4.43%	7,962
Sep 28, 2026	35.00	36.75	35.00	35.42	35.42	-2.96%	4,821
Sep 25, 2026	37.00	37.00	35.62	36.50	36.50	-2.64%	1,220
Sep 24, 2026	35.46	37.50	35.46	37.49	37.49	3.62%	3,077
Sep 23, 2026	35.63	38.00	35.63	36.18	36.18	-3.52%	3,804
Sep 22, 2026	37.00	38.25	35.27	37.50	37.50	1.35%	6,036
Sep 21, 2026	36.02	37.75	36.00	37.00	37.00	-2.32%	12,094
Sep 18, 2026	38.05	38.61	37.00	37.88	37.88	-2.42%	7,974
Sep 17, 2026	37.05	39.34	37.00	38.82	38.82	1.94%	11,917
Sep 16, 2026	37.99	39.00	37.99	38.08	38.08	0.21%	6,528
Sep 15, 2026	40.00	40.00	37.26	38.00	38.00	-3.11%	15,153
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