Uma Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	23.61	23.88	23.00	23.39	23.39	2.81%	52,266
Aug 20, 2026	22.49	23.25	22.49	22.75	22.75	1.16%	47,474
Aug 19, 2026	22.66	23.25	22.00	22.49	22.49	1.22%	42,597
Aug 18, 2026	22.00	22.30	21.70	22.22	22.22	2.25%	80,860
Aug 17, 2026	21.99	22.66	21.65	21.73	21.73	0.65%	79,931
Aug 14, 2026	21.80	22.14	20.04	21.59	21.59	2.37%	74,266
Aug 13, 2026	20.55	21.12	20.01	21.09	21.09	4.82%	21,014
Aug 12, 2026	19.65	20.44	19.60	20.12	20.12	-0.10%	4,762
Aug 11, 2026	20.01	20.38	19.55	20.14	20.14	0.65%	4,003
Aug 10, 2026	20.07	20.60	19.55	20.01	20.01	-0.30%	13,832
Aug 7, 2026	20.77	20.77	19.79	20.07	20.07	0.05%	11,555
Aug 6, 2026	20.98	20.98	19.86	20.06	20.06	-3.09%	35,020
Aug 5, 2026	20.59	20.74	20.35	20.70	20.70	1.02%	8,271
Aug 4, 2026	20.42	20.75	20.40	20.49	20.49	0.34%	3,517
Aug 3, 2026	20.37	20.70	20.01	20.42	20.42	1.44%	14,282
Jul 31, 2026	20.39	20.39	19.75	20.13	20.13	1.10%	15,176
Jul 30, 2026	20.00	20.80	19.75	19.91	19.91	-0.80%	12,886
Jul 29, 2026	19.96	20.17	19.59	20.07	20.07	2.45%	7,125
Jul 28, 2026	19.47	19.95	19.40	19.59	19.59	0.62%	8,070
Jul 27, 2026	20.38	20.38	19.36	19.47	19.47	-2.80%	9,854
Jul 24, 2026	19.70	20.19	19.40	20.03	20.03	2.46%	17,441
Jul 23, 2026	19.75	19.96	19.50	19.55	19.55	-0.91%	11,965
Jul 22, 2026	19.78	19.97	19.51	19.73	19.73	-0.70%	11,081
Jul 21, 2026	19.95	20.00	19.01	19.87	19.87	-0.45%	38,887
Jul 20, 2026	21.00	21.20	19.95	19.96	19.96	-4.95%	171,902
Jul 17, 2026	21.84	21.84	20.92	21.00	21.00	-3.89%	117,272
Jul 16, 2026	22.00	22.00	21.39	21.85	21.85	-	22,438
Jul 15, 2026	21.32	22.00	21.32	21.85	21.85	0.32%	8,178
Jul 14, 2026	21.22	22.00	21.22	21.78	21.78	0.60%	22,856
Jul 13, 2026	21.11	21.90	20.50	21.65	21.65	0.37%	29,319
Jul 10, 2026	21.48	22.00	21.30	21.57	21.57	2.67%	16,323
Jul 9, 2026	20.60	21.28	20.60	21.01	21.01	-0.05%	12,338
Jul 8, 2026	21.50	22.15	20.64	21.02	21.02	-3.22%	73,393
Jul 7, 2026	21.80	22.42	21.50	21.72	21.72	-0.37%	13,827
Jul 6, 2026	21.36	21.99	21.35	21.80	21.80	-0.82%	23,704
Jul 3, 2026	22.43	22.44	21.70	21.98	21.98	-0.09%	78,337
Jul 2, 2026	22.74	23.10	21.95	22.00	22.00	-1.30%	49,788
Jul 1, 2026	22.49	22.80	22.11	22.29	22.29	0.18%	9,143
Jun 30, 2026	22.39	22.68	22.11	22.25	22.25	-0.63%	11,071
Jun 29, 2026	22.24	22.94	22.00	22.39	22.39	1.73%	18,828
Jun 25, 2026	22.10	22.19	21.61	22.01	22.01	-0.68%	25,838
Jun 24, 2026	22.41	22.41	21.50	22.16	22.16	-1.55%	121,535
Jun 23, 2026	22.93	23.69	22.00	22.51	22.51	-2.09%	166,429
Jun 22, 2026	24.00	24.00	22.75	22.99	22.99	-0.04%	79,166
Jun 19, 2026	23.70	23.82	23.00	23.00	23.00	-2.79%	134,746
Jun 18, 2026	24.29	24.29	23.00	23.66	23.66	-1.38%	32,390
Jun 17, 2026	25.50	25.94	23.75	23.99	23.99	-4.04%	248,602
Jun 16, 2026	25.00	25.09	24.50	25.00	25.00	4.60%	25,398
Jun 15, 2026	23.49	23.90	23.40	23.90	23.90	4.96%	20,251
Jun 12, 2026	20.90	22.77	20.90	22.77	22.77	4.98%	32,992