Unicommerce eSolutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	86.80	88.80	86.07	86.78	86.78	-0.91%	272,523
May 27, 2026	86.00	88.00	85.93	87.58	87.58	1.84%	178,255
May 26, 2026	87.85	89.39	85.13	86.00	86.00	-2.93%	321,127
May 25, 2026	86.99	90.37	86.50	88.60	88.60	3.02%	428,614
May 22, 2026	85.14	88.00	85.10	86.00	86.00	1.02%	311,532
May 21, 2026	87.37	87.75	84.65	85.13	85.13	-1.09%	269,235
May 20, 2026	83.00	86.79	83.00	86.07	86.07	2.81%	426,203
May 19, 2026	85.00	88.17	83.11	83.72	83.72	-1.58%	611,748
May 18, 2026	85.00	86.00	83.61	85.06	85.06	-0.71%	208,420
May 15, 2026	89.00	89.10	85.01	85.67	85.67	-4.11%	738,348
May 14, 2026	89.99	90.50	87.79	89.34	89.34	0.33%	292,305
May 13, 2026	87.11	90.70	87.11	89.05	89.05	1.61%	433,112
May 12, 2026	89.99	90.61	85.60	87.64	87.64	-2.60%	453,832
May 11, 2026	94.29	94.29	89.65	89.98	89.98	-5.34%	716,802
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