U.H. Zaveri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	15.00	16.34	15.00	15.47	15.47	3.13%	61,593
Apr 20, 2026	16.29	16.29	14.82	15.00	15.00	-3.60%	10,246
Apr 17, 2026	15.26	16.90	15.26	15.56	15.56	-0.06%	109,228
Apr 16, 2026	15.58	15.89	14.41	15.57	15.57	2.43%	15,382
Apr 15, 2026	16.38	16.86	14.81	15.20	15.20	-5.35%	45,464
Apr 13, 2026	14.81	16.47	14.81	16.06	16.06	0.31%	88,509
Apr 10, 2026	16.21	16.21	15.15	16.01	16.01	6.24%	20,971
Apr 9, 2026	15.49	15.49	13.70	15.07	15.07	3.79%	28,582
Apr 8, 2026	13.59	14.55	13.16	14.52	14.52	9.75%	132,984
Apr 7, 2026	13.46	13.64	13.14	13.23	13.23	0.23%	937
Apr 6, 2026	13.16	13.79	13.15	13.20	13.20	0.30%	7,688
Apr 2, 2026	13.18	13.18	12.14	13.16	13.16	4.11%	20,354
Apr 1, 2026	12.38	12.67	12.38	12.64	12.64	4.72%	5,290
Mar 30, 2026	12.58	13.23	12.00	12.07	12.07	-4.28%	10,310
Mar 27, 2026	13.20	13.20	12.61	12.61	12.61	-4.47%	79,221
Mar 25, 2026	13.07	13.75	12.45	13.20	13.20	0.76%	21,266
Mar 24, 2026	13.92	13.92	13.07	13.10	13.10	-4.24%	14,030
Mar 23, 2026	14.50	14.50	13.49	13.68	13.68	-3.59%	15,883
Mar 20, 2026	13.61	14.43	13.61	14.19	14.19	1.07%	15,571
Mar 19, 2026	14.09	14.45	13.61	14.04	14.04	-0.28%	19,103