Unicommerce eSolutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2026	117.50	119.00	111.20	113.23	113.23	-2.89%	4,657,955
Feb 18, 2026	126.00	132.40	114.35	116.60	116.60	-1.70%	36,373,360
Feb 17, 2026	99.64	118.62	98.93	118.62	118.62	20.00%	9,429,333
Feb 16, 2026	104.09	106.00	97.83	98.85	98.85	-2.09%	909,004
Feb 13, 2026	99.00	102.99	95.40	100.96	100.96	1.35%	605,824
Feb 12, 2026	102.25	104.14	98.60	99.62	99.62	-3.21%	403,713
Feb 11, 2026	103.87	104.39	101.70	102.92	102.92	-0.29%	134,608
Feb 10, 2026	101.30	104.90	101.30	103.22	103.22	2.05%	365,460
Feb 9, 2026	102.00	103.60	99.40	101.15	101.15	-0.34%	553,691
Feb 6, 2026	102.99	103.84	100.90	101.50	101.50	-1.41%	164,007
Feb 5, 2026	104.81	105.80	102.11	102.95	102.95	-0.80%	143,984
Feb 4, 2026	103.99	104.27	103.15	103.78	103.78	-0.13%	123,167
Feb 3, 2026	108.00	109.50	103.50	103.91	103.91	0.03%	447,641
Feb 2, 2026	102.23	104.30	100.62	103.88	103.88	1.61%	212,137