Unicommerce eSolutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	84.53	87.59	84.20	87.00	87.00	2.92%	363,381
Nov 9, 2026	84.01	85.00	83.11	84.53	84.53	0.05%	171,125
Nov 8, 2026	83.90	86.00	83.82	84.49	84.49	0.25%	38,865
Nov 6, 2026	83.40	84.83	82.80	84.28	84.28	-0.55%	119,583
Nov 5, 2026	84.56	86.98	83.20	84.75	84.75	1.21%	444,570
Nov 4, 2026	82.45	84.22	81.07	83.74	83.74	2.81%	209,461
Nov 3, 2026	80.90	81.80	80.46	81.45	81.45	1.03%	167,851
Nov 2, 2026	79.42	81.49	78.99	80.62	80.62	1.51%	211,380
Oct 30, 2026	83.50	83.62	78.22	79.42	79.42	-4.69%	275,571
Oct 29, 2026	83.90	83.90	80.11	83.33	83.33	-0.87%	252,095
Oct 28, 2026	82.32	84.96	80.50	84.06	84.06	2.79%	214,283
Oct 27, 2026	77.58	83.50	77.41	81.78	81.78	4.58%	501,229
Oct 26, 2026	75.85	80.76	75.85	78.20	78.20	2.75%	644,341
Oct 23, 2026	79.60	80.19	75.05	76.11	76.11	-4.43%	391,243
Oct 22, 2026	81.46	81.46	79.07	79.64	79.64	-2.23%	190,337
Oct 21, 2026	83.00	83.70	80.55	81.46	81.46	-1.28%	270,305
Oct 19, 2026	83.46	83.46	81.83	82.52	82.52	-0.46%	134,694
Oct 16, 2026	83.31	84.48	81.60	82.90	82.90	-1.18%	168,119
Oct 15, 2026	85.49	86.45	83.60	83.89	83.89	-1.87%	121,656
Oct 14, 2026	83.75	90.45	83.26	85.49	85.49	1.69%	2,828,787
Oct 13, 2026	83.90	84.50	82.70	84.07	84.07	0.39%	179,708
Oct 12, 2026	82.41	84.48	81.22	83.74	83.74	1.11%	291,655
Oct 9, 2026	79.61	83.16	79.11	82.82	82.82	3.65%	281,360
Oct 8, 2026	83.00	83.00	78.72	79.90	79.90	-3.28%	322,152
Oct 7, 2026	82.00	83.24	81.72	82.61	82.61	0.94%	138,686
Oct 6, 2026	82.35	82.71	81.16	81.84	81.84	0.37%	181,148
Oct 5, 2026	82.52	83.69	81.11	81.54	81.54	-1.26%	134,369
Oct 1, 2026	84.15	84.15	80.20	82.58	82.58	-1.57%	204,430
Sep 30, 2026	82.89	84.50	82.25	83.90	83.90	1.76%	194,948
Sep 29, 2026	82.81	83.16	81.01	82.45	82.45	0.33%	161,740
Sep 28, 2026	84.50	84.50	81.99	82.18	82.18	-1.91%	159,709
Sep 25, 2026	83.35	86.99	81.76	83.78	83.78	1.23%	514,134
Sep 24, 2026	83.00	83.80	82.30	82.76	82.76	-0.60%	191,326
Sep 23, 2026	85.24	86.30	82.97	83.26	83.26	-3.54%	516,602
Sep 22, 2026	81.55	90.50	80.96	86.32	86.32	6.42%	13,825,610
Sep 21, 2026	82.51	83.49	80.32	81.11	81.11	-2.52%	388,179
Sep 18, 2026	85.00	85.00	82.50	83.21	83.21	-1.47%	166,409
Sep 17, 2026	80.10	85.70	80.10	84.45	84.45	4.34%	416,528
Sep 16, 2026	81.10	82.00	79.65	80.94	80.94	-1.53%	181,226
Sep 15, 2026	84.00	84.84	81.75	82.20	82.20	-1.36%	152,701
Sep 11, 2026	84.77	84.80	82.69	83.33	83.33	-1.70%	208,793
Sep 10, 2026	85.21	86.00	84.35	84.77	84.77	-0.85%	121,873
Sep 9, 2026	83.76	86.08	82.55	85.50	85.50	1.63%	308,642
Sep 8, 2026	85.36	85.70	83.26	84.13	84.13	-1.44%	324,519
Sep 7, 2026	88.38	88.38	85.00	85.36	85.36	-2.58%	288,190
Sep 4, 2026	86.85	88.00	84.10	87.62	87.62	1.97%	273,184
Sep 3, 2026	85.95	87.38	85.70	85.93	85.93	0.12%	118,111
Sep 2, 2026	87.30	88.22	85.10	85.83	85.83	-2.14%	213,694
Sep 1, 2026	89.37	89.94	87.24	87.71	87.71	-1.85%	273,681
Aug 31, 2026	87.15	91.50	85.43	89.36	89.36	2.50%	845,771