Uma Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	23.00	23.60	22.15	23.18	23.18	1.67%	34,121
Mar 6, 2026	24.60	25.94	22.15	22.80	22.80	-7.32%	89,864
Mar 5, 2026	27.50	27.50	24.40	24.60	24.60	-0.73%	46,393
Mar 4, 2026	25.30	25.83	24.70	24.78	24.78	-4.07%	32,333
Mar 2, 2026	26.29	26.77	25.00	25.83	25.83	-5.59%	36,866
Feb 27, 2026	27.87	28.13	26.82	27.36	27.36	-0.94%	51,788
Feb 26, 2026	27.88	29.00	27.05	27.62	27.62	-0.93%	69,992
Feb 25, 2026	29.49	30.17	27.51	27.88	27.88	-3.83%	53,457
Feb 24, 2026	29.42	29.52	28.90	28.99	28.99	-0.96%	20,098
Feb 23, 2026	32.00	32.00	29.10	29.27	29.27	0.27%	24,915
Feb 20, 2026	30.19	30.21	29.00	29.19	29.19	-3.28%	60,110
Feb 19, 2026	30.95	30.95	30.00	30.18	30.18	-1.73%	36,259
Feb 18, 2026	31.53	31.53	30.11	30.71	30.71	-0.65%	66,723
Feb 17, 2026	32.40	32.40	30.75	30.91	30.91	-2.03%	77,450
Feb 16, 2026	32.65	32.70	30.70	31.55	31.55	-3.37%	57,840
Feb 13, 2026	32.87	32.87	32.11	32.65	32.65	-0.64%	17,667
Feb 12, 2026	32.25	32.95	32.07	32.86	32.86	2.21%	27,354
Feb 11, 2026	32.56	32.64	32.00	32.15	32.15	-1.26%	23,706
Feb 10, 2026	33.76	34.92	32.13	32.56	32.56	-2.28%	132,624
Feb 9, 2026	34.65	35.50	32.55	33.32	33.32	-2.43%	147,386
Feb 6, 2026	33.48	35.50	33.47	34.15	34.15	2.00%	49,616
Feb 5, 2026	33.20	33.92	33.10	33.48	33.48	0.84%	30,238
Feb 4, 2026	31.69	33.89	31.31	33.20	33.20	5.87%	277,307
Feb 3, 2026	31.92	31.96	31.03	31.36	31.36	1.69%	142,589
Feb 2, 2026	31.32	31.45	30.32	30.84	30.84	-1.28%	24,213
Feb 1, 2026	33.00	33.48	31.01	31.24	31.24	-4.73%	104,281
Jan 30, 2026	33.11	33.44	32.54	32.79	32.79	-1.15%	18,112
Jan 29, 2026	32.80	33.94	32.80	33.17	33.17	1.04%	79,366
Jan 28, 2026	33.01	33.28	32.55	32.83	32.83	-	17,569
Jan 27, 2026	33.49	33.49	32.50	32.83	32.83	-0.70%	34,007
Jan 23, 2026	33.36	33.99	32.51	33.06	33.06	-0.78%	27,885
Jan 22, 2026	33.00	34.88	32.50	33.32	33.32	2.05%	396,374
Jan 21, 2026	33.70	36.36	32.12	32.65	32.65	-1.21%	335,767
Jan 20, 2026	33.06	33.50	32.55	33.05	33.05	-2.07%	31,262
Jan 19, 2026	34.05	34.29	33.10	33.75	33.75	-0.88%	17,347
Jan 16, 2026	33.90	36.48	33.90	34.05	34.05	0.24%	164,171
Jan 14, 2026	35.22	35.38	33.60	33.97	33.97	-3.14%	58,966
Jan 13, 2026	35.50	35.85	34.80	35.07	35.07	1.10%	21,176
Jan 12, 2026	36.10	37.99	34.11	34.69	34.69	-4.44%	53,084
Jan 9, 2026	37.60	37.60	36.05	36.30	36.30	-2.79%	31,526
Jan 8, 2026	38.40	38.49	37.03	37.34	37.34	-1.71%	35,296
Jan 7, 2026	38.09	38.90	37.87	37.99	37.99	0.32%	34,639
Jan 6, 2026	38.00	38.65	37.70	37.87	37.87	-0.58%	31,566
Jan 5, 2026	39.99	39.99	37.76	38.09	38.09	-3.86%	183,434
Jan 2, 2026	39.31	40.89	39.06	39.62	39.62	1.30%	212,654
Jan 1, 2026	39.00	39.60	39.00	39.11	39.11	0.93%	12,006
Dec 31, 2025	39.14	41.95	38.13	38.75	38.75	-1.00%	283,482
Dec 30, 2025	39.39	40.18	39.05	39.14	39.14	-0.36%	23,669
Dec 29, 2025	39.67	40.20	39.11	39.28	39.28	-1.38%	40,260
Dec 26, 2025	40.00	43.90	38.77	39.83	39.83	-0.03%	498,294