United Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	17.60	17.75	17.55	17.75	17.75	-	5,432,174
Jul 14, 2026	17.75	17.75	17.75	17.75	17.75	-	2,043,880
Jul 13, 2026	17.85	17.90	17.70	17.75	17.75	0.28%	5,012,859
Jul 10, 2026	17.70	17.70	17.70	17.70	17.70	0.28%	2,739,377
Jul 9, 2026	17.25	17.90	17.15	17.65	17.65	0.57%	6,113,799
Jul 8, 2026	17.95	18.00	17.55	17.55	17.55	-1.68%	4,066,685
Jul 7, 2026	17.95	18.00	17.85	17.85	17.85	2.88%	4,621,876
Jul 6, 2026	17.40	18.40	17.35	17.35	17.35	0.87%	6,871,528
Jul 3, 2026	16.80	17.20	16.60	17.20	17.20	5.52%	4,862,388
Jul 2, 2026	16.95	17.80	16.00	16.30	16.30	-	19,688,692
Jul 1, 2026	16.80	16.90	16.30	16.30	16.30	-2.98%	28,346,606
Jun 30, 2026	16.85	16.85	16.05	16.80	16.80	-1.75%	11,113,700
Jun 29, 2026	17.45	17.50	17.05	17.10	17.10	-2.01%	10,793,191
Jun 26, 2026	17.50	17.50	16.80	17.45	17.45	-0.29%	10,274,341
Jun 25, 2026	17.50	18.00	17.00	17.50	17.50	-1.69%	16,267,176
Jun 24, 2026	18.30	18.40	16.50	17.80	17.80	-2.20%	14,373,052
Jun 23, 2026	18.00	18.40	18.00	18.20	18.20	1.11%	5,792,869
Jun 22, 2026	18.00	18.00	17.90	18.00	18.00	-	6,013,961
Jun 19, 2026	17.90	18.10	16.70	18.00	18.00	0.56%	13,753,040
Jun 18, 2026	17.70	18.00	17.70	17.90	17.90	1.13%	9,207,976
Jun 17, 2026	18.20	18.20	16.50	17.70	17.70	-3.01%	16,438,310
Jun 16, 2026	18.30	18.30	18.00	18.25	18.25	-0.27%	10,424,210
Jun 15, 2026	18.80	18.95	18.30	18.30	18.30	1.10%	8,144,413
Jun 11, 2026	18.75	18.75	18.10	18.10	18.10	-3.47%	3,544,160
Jun 10, 2026	18.35	18.75	18.10	18.75	18.75	3.59%	11,397,620
Jun 9, 2026	18.70	19.00	18.10	18.10	18.10	-2.16%	10,881,650
Jun 8, 2026	18.70	18.70	18.50	18.50	18.50	-0.80%	4,458,372
Jun 5, 2026	18.70	18.70	18.10	18.65	18.65	3.04%	6,242,662
Jun 4, 2026	18.75	19.00	18.10	18.10	18.10	-3.21%	9,027,360
Jun 3, 2026	18.75	18.75	17.50	18.70	18.70	3.31%	9,362,594
Jun 2, 2026	18.95	18.95	18.10	18.10	18.10	-4.74%	6,676,318
Jun 1, 2026	18.80	19.00	18.70	19.00	19.00	1.88%	8,606,853
May 29, 2026	18.95	20.50	18.00	18.65	18.65	-	16,815,390
May 26, 2026	18.65	19.00	18.65	18.65	18.65	0.54%	6,983,885
May 25, 2026	19.15	19.15	18.50	18.55	18.55	0.27%	7,000,036
May 22, 2026	18.90	19.00	18.35	18.50	18.50	-0.54%	8,139,110
May 21, 2026	19.00	19.00	18.60	18.60	18.60	-0.53%	4,766,074
May 20, 2026	18.95	19.00	18.70	18.70	18.70	-1.06%	7,624,230
May 19, 2026	19.00	19.00	18.50	18.90	18.90	-0.26%	8,736,591
May 18, 2026	18.95	18.95	18.55	18.95	18.95	-	4,680,752
May 15, 2026	18.20	18.95	18.20	18.95	18.95	4.99%	4,680,752
May 14, 2026	17.80	18.70	17.80	18.05	18.05	6.18%	6,622,607
May 13, 2026	18.95	18.95	17.00	17.00	17.00	-9.33%	18,965,030
May 12, 2026	18.30	18.75	18.30	18.75	18.75	3.88%	5,342,093
May 11, 2026	18.65	18.65	18.00	18.05	18.05	-2.43%	10,624,730
May 8, 2026	18.50	18.75	18.50	18.50	18.50	-	4,141,784
May 7, 2026	19.00	19.15	18.50	18.50	18.50	-0.80%	19,503,970
May 6, 2026	18.80	19.00	18.50	18.65	18.65	0.81%	42,676,050
May 5, 2026	18.70	19.00	18.00	18.50	18.50	-	37,161,560
May 4, 2026	17.90	18.50	17.80	18.50	18.50	0.54%	11,088,180