Unicommerce eSolutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	91.70	95.50	91.05	95.06	95.06	3.46%	664,353
May 7, 2026	92.68	93.90	90.95	91.88	91.88	-0.86%	490,991
May 6, 2026	93.30	93.37	89.92	92.68	92.68	1.43%	620,115
May 5, 2026	93.69	93.69	90.25	91.37	91.37	-1.51%	530,615
May 4, 2026	93.00	95.70	92.05	92.77	92.77	0.19%	400,203
Apr 30, 2026	93.10	96.66	91.97	92.59	92.59	-0.90%	699,221
Apr 29, 2026	98.51	99.79	91.92	93.43	93.43	-5.11%	972,820
Apr 28, 2026	100.96	103.86	98.10	98.46	98.46	-9.25%	1,975,937
Apr 27, 2026	104.58	109.24	104.00	108.49	108.49	5.74%	701,198
Apr 24, 2026	103.05	104.10	100.16	102.60	102.60	0.14%	358,733
Apr 23, 2026	101.00	105.31	100.14	102.46	102.46	-0.56%	260,017
Apr 22, 2026	102.10	103.95	101.49	103.04	103.04	0.13%	339,447
Apr 21, 2026	100.99	108.19	100.01	102.91	102.91	3.75%	1,169,264
Apr 20, 2026	101.99	102.14	98.98	99.19	99.19	-2.54%	416,097
Apr 17, 2026	102.51	103.38	100.72	101.78	101.78	-0.27%	285,769
Apr 16, 2026	99.95	104.00	99.50	102.06	102.06	4.09%	609,549
Apr 15, 2026	93.50	99.70	93.00	98.05	98.05	6.97%	852,649
Apr 13, 2026	90.99	92.60	87.66	91.66	91.66	-0.49%	399,334
Apr 10, 2026	92.85	94.00	91.62	92.11	92.11	-0.29%	487,207
Apr 9, 2026	93.40	94.30	91.64	92.38	92.38	-1.09%	275,736
Apr 8, 2026	92.00	96.50	91.90	93.40	93.40	3.49%	768,793
Apr 7, 2026	89.65	91.48	87.55	90.25	90.25	0.67%	295,238
Apr 6, 2026	88.75	90.36	86.10	89.65	89.65	1.61%	388,872
Apr 2, 2026	84.00	89.48	81.81	88.23	88.23	3.06%	469,409
Apr 1, 2026	84.92	86.97	82.25	85.61	85.61	8.26%	554,360
Mar 30, 2026	82.00	83.96	78.51	79.08	79.08	-6.01%	863,161
Mar 27, 2026	88.61	89.09	84.00	84.14	84.14	-6.02%	826,951
Mar 25, 2026	88.64	92.69	88.64	89.53	89.53	0.71%	584,488
Mar 24, 2026	91.98	91.98	86.80	88.90	88.90	1.07%	566,565
Mar 23, 2026	89.00	90.61	86.49	87.96	87.96	-4.02%	551,265
Mar 20, 2026	92.40	92.62	90.20	91.64	91.64	0.87%	436,178
Mar 19, 2026	93.00	95.04	90.00	90.85	90.85	-4.70%	668,078
Mar 18, 2026	93.48	97.50	93.48	95.33	95.33	2.24%	411,883
Mar 17, 2026	93.25	94.01	92.21	93.24	93.24	-0.20%	240,735
Mar 16, 2026	94.01	95.20	91.70	93.43	93.43	-2.32%	448,196
Mar 13, 2026	99.25	99.25	95.00	95.65	95.65	-3.71%	406,661
Mar 12, 2026	97.00	100.39	96.16	99.34	99.34	0.41%	327,513
Mar 11, 2026	100.30	102.59	98.10	98.93	98.93	-1.32%	395,486
Mar 10, 2026	96.99	101.99	96.31	100.25	100.25	4.55%	518,164
Mar 9, 2026	95.80	98.00	94.05	95.89	95.89	-3.82%	572,441
Mar 6, 2026	99.96	102.50	99.39	99.70	99.70	-0.66%	274,983
Mar 5, 2026	100.00	105.99	98.60	100.36	100.36	-0.01%	531,679
Mar 4, 2026	102.95	102.95	98.83	100.37	100.37	-3.44%	599,949
Mar 2, 2026	101.50	105.90	101.50	103.95	103.95	-3.54%	456,810
Feb 27, 2026	109.01	110.95	106.82	107.76	107.76	-1.98%	402,717
Feb 26, 2026	108.10	112.00	107.49	109.94	109.94	2.61%	853,391
Feb 25, 2026	108.51	110.46	105.73	107.14	107.14	-0.62%	711,613
Feb 24, 2026	114.49	114.49	107.06	107.81	107.81	-4.05%	766,792
Feb 23, 2026	114.00	116.40	111.46	112.36	112.36	-0.47%	922,565
Feb 20, 2026	112.42	116.94	111.22	112.89	112.89	-0.30%	2,579,712