UOL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	36.13	36.84	35.54	35.54	35.54	-0.57%	9,282
Feb 9, 2026	35.47	35.74	35.47	35.74	35.74	3.08%	11,074
Feb 6, 2026	34.53	34.72	34.53	34.68	34.68	1.00%	6,568
Feb 5, 2026	34.41	34.43	34.33	34.33	34.33	-1.29%	10,607
Feb 4, 2026	34.68	34.80	34.53	34.78	34.78	1.61%	7,677
Feb 3, 2026	34.11	34.23	34.11	34.23	34.23	0.68%	7,562
Feb 2, 2026	34.06	34.15	34.00	34.00	34.00	-0.21%	5,667
Jan 30, 2026	33.83	34.30	33.83	34.07	34.07	-0.41%	6,968
Jan 29, 2026	34.03	34.36	34.03	34.21	34.21	-0.12%	7,115
Jan 28, 2026	34.21	34.36	34.00	34.25	34.25	-2.11%	268,867
Jan 27, 2026	35.55	36.69	34.94	34.99	34.99	6.47%	166,448
Jan 26, 2026	32.75	33.35	32.65	32.87	32.87	0.75%	13,324
Jan 23, 2026	32.33	32.62	32.33	32.62	32.62	0.06%	6,731
Jan 22, 2026	32.60	32.66	32.59	32.60	32.60	1.79%	6,429
Jan 21, 2026	32.01	32.09	31.95	32.03	32.02	0.39%	8,562
Jan 20, 2026	31.97	32.03	31.90	31.90	31.90	1.81%	30,448
Jan 16, 2026	31.68	32.21	31.22	31.33	31.33	1.17%	7,727
Jan 15, 2026	30.89	31.47	30.89	30.97	30.97	2.81%	27,014
Jan 14, 2026	30.21	30.21	30.12	30.12	30.12	0.98%	6,311
Jan 13, 2026	29.94	29.95	29.83	29.83	29.83	0.98%	14,488
Jan 12, 2026	29.52	29.54	29.48	29.54	29.54	0.96%	7,563
Jan 9, 2026	29.15	29.26	29.11	29.26	29.26	1.25%	5,638
Jan 8, 2026	29.07	29.07	28.87	28.90	28.90	0.94%	5,844
Jan 7, 2026	29.11	29.49	28.54	28.63	28.63	2.80%	12,406
Jan 6, 2026	27.87	27.97	27.79	27.85	27.85	-0.27%	12,745
Jan 5, 2026	27.34	28.04	27.34	27.93	27.93	2.74%	4,926
Jan 2, 2026	27.61	28.06	27.15	27.18	27.18	-0.18%	6,466
Dec 31, 2025	27.53	27.88	27.23	27.23	27.23	0.11%	11,727
Dec 30, 2025	29.25	29.25	27.20	27.20	27.20	0.35%	4,410
Dec 29, 2025	27.55	27.77	27.06	27.11	27.11	-0.35%	5,158
Dec 26, 2025	28.54	29.29	27.20	27.20	27.20	-0.51%	25,127
Dec 24, 2025	27.96	28.74	27.34	27.34	27.34	-0.58%	5,746
Dec 23, 2025	27.97	28.23	27.48	27.50	27.50	-	6,932
Dec 22, 2025	27.55	27.88	27.40	27.50	27.50	1.55%	12,250
Dec 19, 2025	27.39	27.78	27.06	27.08	27.08	2.00%	6,786
Dec 18, 2025	27.08	27.39	26.46	26.55	26.55	-3.31%	4,759
Dec 17, 2025	27.16	27.46	26.97	27.46	27.46	3.51%	8,211
Dec 16, 2025	26.84	27.19	26.30	26.53	26.53	1.18%	5,306
Dec 15, 2025	26.68	26.94	26.21	26.22	26.22	-0.30%	7,967
Dec 12, 2025	26.24	26.40	26.24	26.30	26.30	0.23%	12,117
Dec 11, 2025	26.19	26.24	26.10	26.24	26.24	1.33%	3,446
Dec 10, 2025	26.14	26.20	25.90	25.90	25.90	-2.19%	9,554
Dec 9, 2025	26.62	26.70	26.30	26.48	26.48	-	6,186
Dec 8, 2025	27.09	27.46	26.45	26.47	26.47	-0.62%	5,031
Dec 5, 2025	27.27	27.64	26.64	26.64	26.64	0.06%	6,343
Dec 4, 2025	26.84	27.23	26.63	26.63	26.63	-0.90%	5,983
Dec 3, 2025	27.48	27.48	26.85	26.87	26.87	0.09%	4,213
Dec 2, 2025	27.25	27.65	26.85	26.85	26.85	0.80%	4,026
Dec 1, 2025	26.64	26.64	26.49	26.63	26.63	0.50%	12,541
Nov 28, 2025	26.56	27.08	26.50	26.50	26.50	-0.56%	2,519