United Credit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	28.60	28.98	28.60	28.98	28.98	-2.09%	145
Jan 20, 2026	30.00	30.00	29.00	29.60	29.60	2.07%	104
Jan 19, 2026	28.50	29.99	28.40	29.00	29.00	-5.54%	57
Jan 16, 2026	28.18	30.80	27.50	30.70	30.70	10.00%	1,164
Jan 14, 2026	28.43	29.00	27.00	27.91	27.91	-0.14%	79
Jan 13, 2026	28.99	28.99	27.00	27.95	27.95	-3.12%	62
Jan 12, 2026	28.85	28.85	27.70	28.85	28.85	1.02%	19
Jan 9, 2026	28.43	28.57	27.70	28.56	28.56	-0.04%	26
Jan 8, 2026	29.94	29.94	27.80	28.57	28.57	-1.38%	87
Jan 5, 2026	29.79	29.79	28.97	28.97	28.97	-0.03%	206
Jan 2, 2026	27.50	28.98	27.50	28.98	28.98	0.28%	2
Jan 1, 2026	28.90	28.90	27.30	28.90	28.90	-0.24%	1,250
Dec 31, 2025	29.94	29.94	28.00	28.97	28.97	-0.10%	102
Dec 30, 2025	28.99	29.00	27.50	29.00	29.00	-1.89%	303
Dec 29, 2025	28.00	29.79	28.00	29.56	29.56	-1.00%	407
Dec 26, 2025	29.94	29.94	28.33	29.86	29.86	0.88%	66
Dec 24, 2025	28.22	29.94	28.00	29.60	29.60	-1.17%	6,281
Dec 23, 2025	29.79	30.95	29.79	29.95	29.95	0.54%	78
Dec 22, 2025	30.95	30.95	28.25	29.79	29.79	4.09%	3,415
Dec 19, 2025	29.07	29.92	28.40	28.62	28.62	-1.51%	7,352
Dec 18, 2025	28.80	31.90	28.05	29.06	29.06	-7.63%	15,291
Dec 17, 2025	31.58	31.85	30.00	31.46	31.46	-0.38%	96
Dec 16, 2025	31.94	31.94	29.01	31.58	31.58	3.41%	519
Dec 15, 2025	30.99	31.84	28.10	30.54	30.54	-1.45%	14,327
Dec 12, 2025	29.13	30.99	29.13	30.99	30.99	5.88%	21
Dec 11, 2025	32.44	33.25	29.13	29.27	29.27	-9.77%	671
Dec 10, 2025	32.44	32.44	32.44	32.44	32.44	-2.20%	1
Dec 9, 2025	32.90	37.83	28.10	33.17	33.17	3.72%	3,211
Dec 5, 2025	31.92	31.98	31.00	31.98	31.98	-0.06%	62
Dec 4, 2025	32.00	32.00	31.99	32.00	32.00	2.07%	3
Dec 3, 2025	32.90	32.90	30.05	31.35	31.35	1.95%	164
Dec 2, 2025	32.90	32.90	29.00	30.75	30.75	2.47%	5
Dec 1, 2025	31.36	31.36	30.00	30.01	30.01	-4.30%	46
Nov 28, 2025	31.90	31.90	30.01	31.36	31.36	-1.69%	14,907
Nov 27, 2025	33.98	33.99	31.90	31.90	31.90	5.14%	2,035
Nov 26, 2025	32.95	32.95	29.50	30.34	30.34	-4.29%	4,032
Nov 25, 2025	31.70	31.70	29.50	31.70	31.70	2.69%	3,049
Nov 24, 2025	32.50	32.50	29.51	30.87	30.87	-5.02%	8,329
Nov 21, 2025	34.00	34.00	30.01	32.50	32.50	4.47%	702
Nov 20, 2025	35.38	35.38	29.01	31.11	31.11	-4.37%	3,357
Nov 19, 2025	33.73	33.73	30.40	32.53	32.53	-1.15%	3,637
Nov 18, 2025	31.50	35.50	30.51	32.91	32.91	4.34%	1,333
Nov 17, 2025	29.86	32.93	29.86	31.54	31.54	6.66%	2,194
Nov 14, 2025	33.00	33.00	28.71	29.57	29.57	-4.61%	9,151
Nov 13, 2025	31.55	31.55	29.44	31.00	31.00	-2.18%	805
Nov 12, 2025	32.95	32.95	29.20	31.69	31.69	3.94%	7,209
Nov 11, 2025	32.89	32.89	29.04	30.49	30.49	2.87%	8,881
Nov 10, 2025	33.98	33.98	29.31	29.64	29.64	-2.21%	6,839
Nov 7, 2025	30.50	31.32	29.01	30.31	30.31	-3.26%	6,396
Nov 6, 2025	31.69	31.69	30.33	31.33	31.33	-0.67%	3,989