Uma Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	28.00	28.79	27.50	27.91	27.91	1.60%	39,484
Apr 16, 2026	27.47	27.97	27.12	27.47	27.47	2.01%	62,811
Apr 15, 2026	27.80	27.80	26.61	26.93	26.93	1.58%	163,320
Apr 13, 2026	27.90	27.90	26.30	26.51	26.51	-6.33%	106,667
Apr 10, 2026	28.70	29.45	28.10	28.30	28.30	0.75%	53,224
Apr 9, 2026	29.60	29.60	28.00	28.09	28.09	-3.57%	209,816
Apr 8, 2026	28.99	31.05	28.15	29.13	29.13	12.56%	974,321
Apr 7, 2026	21.50	25.88	21.48	25.88	25.88	19.98%	172,166
Apr 6, 2026	20.80	22.25	20.66	21.57	21.57	3.50%	132,881
Apr 2, 2026	19.95	21.75	19.76	20.84	20.84	2.41%	122,711
Apr 1, 2026	19.90	20.89	19.40	20.35	20.35	9.82%	39,991
Mar 30, 2026	19.77	19.77	18.12	18.53	18.53	-4.93%	198,652
Mar 27, 2026	21.35	21.99	19.21	19.49	19.49	-12.52%	265,593
Mar 25, 2026	21.90	22.75	21.89	22.28	22.28	5.89%	92,484
Mar 24, 2026	20.31	22.76	19.10	21.04	21.04	7.18%	184,906
Mar 23, 2026	21.09	21.69	19.48	19.63	19.63	-6.48%	92,198
Mar 20, 2026	22.00	22.14	20.70	20.99	20.99	0.24%	56,200
Mar 19, 2026	22.99	22.99	20.48	20.94	20.94	-5.72%	142,796
Mar 18, 2026	21.64	23.84	21.53	22.21	22.21	3.83%	152,041
Mar 17, 2026	23.45	23.45	20.72	21.39	21.39	-4.59%	202,393
Mar 16, 2026	28.79	28.79	21.71	22.42	22.42	-7.66%	299,674
Mar 13, 2026	25.04	26.19	24.10	24.28	24.28	-4.97%	20,123
Mar 12, 2026	25.90	26.49	25.03	25.55	25.55	-0.35%	24,125
Mar 11, 2026	23.99	27.16	22.52	25.64	25.64	13.25%	211,154
Mar 10, 2026	23.59	23.60	22.21	22.64	22.64	-2.33%	36,930
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