United National Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	56.00	64.50	56.00	64.50	64.50	15.18%	500
May 15, 2026	64.80	64.80	56.00	56.00	56.00	3.13%	2,283
May 6, 2026	54.30	54.30	54.30	54.30	54.30	8.06%	100
May 5, 2026	50.25	50.25	50.25	50.25	50.25	-	200
May 1, 2026	52.00	52.00	50.25	50.25	50.25	-4.74%	400
Apr 13, 2026	55.75	55.75	55.75	55.75	52.75	-1.41%	450
Apr 8, 2026	57.50	57.50	56.55	56.55	53.51	1.43%	900
Apr 7, 2026	55.75	55.75	55.75	55.75	52.75	-0.89%	450
Mar 20, 2026	56.25	56.25	56.25	56.25	53.22	0.90%	100
Mar 9, 2026	55.75	55.75	55.75	55.75	52.75	-0.45%	100
Mar 3, 2026	56.00	56.00	56.00	56.00	52.99	0.81%	300
Feb 27, 2026	55.55	55.55	55.55	55.55	52.56	-0.02%	1,100
Jan 29, 2026	55.56	55.56	55.56	55.56	52.57	0.09%	100
Jan 27, 2026	55.51	55.51	55.51	55.51	52.52	-1.75%	100
Jan 26, 2026	56.50	56.50	56.50	56.50	53.46	-0.02%	100
Jan 16, 2026	56.51	56.51	56.51	56.51	53.47	0.02%	100
Jan 6, 2026	56.50	56.50	56.50	56.50	53.46	-	800
Dec 31, 2025	56.50	56.50	56.50	56.50	53.46	-1.74%	660
Dec 16, 2025	57.50	57.50	57.50	57.50	54.41	-0.02%	700
Dec 12, 2025	57.51	57.51	57.51	57.51	54.42	-	100