U.H. Zaveri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.98	13.39	12.57	12.64	12.64	-0.08%	2,000
Jul 2, 2026	13.15	13.47	12.51	12.65	12.65	-0.39%	22,416
Jul 1, 2026	13.00	13.00	12.10	12.70	12.70	4.44%	2,436
Jun 30, 2026	12.74	12.74	12.16	12.16	12.16	0.75%	9,449
Jun 29, 2026	12.40	13.30	11.61	12.07	12.07	-2.19%	14,631
Jun 25, 2026	11.55	12.60	11.55	12.34	12.34	0.24%	29,704
Jun 24, 2026	13.39	13.39	12.07	12.31	12.31	-4.50%	5,564
Jun 23, 2026	12.97	12.97	11.81	12.89	12.89	3.45%	3,172
Jun 22, 2026	12.93	12.94	12.34	12.46	12.46	0.89%	5,071
Jun 19, 2026	12.75	13.00	12.21	12.35	12.35	-3.14%	13,285
Jun 18, 2026	13.10	13.10	12.51	12.75	12.75	-2.60%	4,786
Jun 17, 2026	12.71	13.29	12.71	13.09	13.09	1.16%	10,840
Jun 16, 2026	12.30	13.49	12.30	12.94	12.94	-2.34%	5,166
Jun 15, 2026	13.49	13.49	12.71	13.25	13.25	1.92%	4,065
Jun 12, 2026	12.31	13.50	12.31	13.00	13.00	0.78%	19,064
Jun 11, 2026	12.89	13.38	12.75	12.90	12.90	-0.39%	8,259
Jun 10, 2026	12.67	13.73	12.67	12.95	12.95	-	1,795
Jun 9, 2026	12.51	13.48	12.51	12.95	12.95	-2.85%	4,057
Jun 8, 2026	13.99	13.99	12.20	13.33	13.33	2.30%	1,055
Jun 5, 2026	14.00	14.00	12.75	13.03	13.03	-3.62%	4,989
Jun 4, 2026	14.00	14.00	12.60	13.52	13.52	-0.59%	2,553
Jun 3, 2026	12.95	13.60	12.95	13.60	13.60	5.34%	4,154
Jun 2, 2026	13.30	13.64	12.61	12.91	12.91	-2.71%	3,157
Jun 1, 2026	13.50	13.64	13.00	13.27	13.27	-5.89%	10,736
May 29, 2026	13.93	14.10	13.70	14.10	14.10	3.68%	6,608
May 27, 2026	13.50	13.98	13.45	13.60	13.60	0.37%	5,823
May 26, 2026	13.50	13.99	13.40	13.55	13.55	0.37%	3,835
May 25, 2026	14.30	14.30	13.23	13.50	13.50	-0.74%	15,123
May 22, 2026	13.88	14.25	13.05	13.60	13.60	-1.38%	9,540
May 21, 2026	14.34	14.68	13.40	13.79	13.79	-7.20%	91,386
May 20, 2026	15.48	15.48	14.52	14.86	14.86	0.95%	51,793
May 19, 2026	15.01	15.19	13.50	14.72	14.72	4.99%	12,102
May 18, 2026	14.31	15.36	13.77	14.02	14.02	-6.22%	46,565
May 15, 2026	15.90	15.90	14.16	14.95	14.95	2.68%	102,455
May 14, 2026	12.63	14.65	12.63	14.56	14.56	9.31%	161,230
May 13, 2026	14.00	14.40	13.20	13.32	13.32	-4.17%	11,901
May 12, 2026	13.49	14.45	13.35	13.90	13.90	2.06%	3,967
May 11, 2026	14.50	14.50	13.17	13.62	13.62	-0.66%	8,236
May 8, 2026	13.68	14.20	13.68	13.71	13.71	0.22%	8,944
May 7, 2026	14.06	14.74	13.50	13.68	13.68	-5.20%	16,946
May 6, 2026	13.85	14.65	13.85	14.43	14.43	4.64%	13,037
May 5, 2026	14.35	14.41	13.51	13.79	13.79	-3.36%	14,507
May 4, 2026	14.98	15.42	14.16	14.27	14.27	-4.29%	12,528
Apr 30, 2026	15.03	15.03	14.15	14.91	14.91	0.40%	3,620
Apr 29, 2026	14.96	15.41	14.60	14.85	14.85	-0.34%	9,316
Apr 28, 2026	13.51	14.98	13.51	14.90	14.90	3.33%	11,378
Apr 27, 2026	14.10	14.98	13.85	14.42	14.42	0.98%	9,206
Apr 24, 2026	15.00	15.21	14.05	14.28	14.28	-4.35%	36,242
Apr 23, 2026	16.10	16.10	14.55	14.93	14.93	-4.60%	114,594
Apr 22, 2026	15.78	15.84	14.92	15.65	15.65	1.16%	13,033