UOL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	22.76	23.35	21.65	22.00	22.00	-0.45%	4,680
Jul 23, 2025	21.93	22.10	21.76	22.10	22.10	1.33%	4,652
Jul 22, 2025	21.91	21.91	21.59	21.81	21.81	1.96%	5,359
Jul 21, 2025	21.40	21.46	21.31	21.39	21.39	0.37%	6,699
Jul 18, 2025	21.27	21.32	21.16	21.31	21.31	0.06%	5,235
Jul 17, 2025	21.12	21.30	21.12	21.30	21.30	0.09%	4,773
Jul 16, 2025	21.22	21.37	21.22	21.28	21.28	1.65%	8,068
Jul 15, 2025	21.00	21.00	20.93	20.94	20.94	-1.99%	6,614
Jul 14, 2025	21.50	21.50	21.32	21.36	21.36	2.94%	8,099
Jul 11, 2025	21.01	21.01	20.69	20.75	20.75	-	8,886
Jul 10, 2025	20.73	20.75	20.72	20.75	20.75	0.68%	4,695
Jul 9, 2025	20.60	20.61	20.55	20.61	20.61	3.57%	5,798
Jul 8, 2025	19.91	19.91	19.90	19.90	19.90	-0.75%	3,799
Jul 7, 2025	20.00	20.05	19.90	20.05	20.05	-3.37%	3,616
Jul 3, 2025	20.49	20.75	20.30	20.75	20.75	-1.05%	2,867
Jul 2, 2025	20.94	21.18	20.86	20.97	20.97	6.69%	84,649
Jul 1, 2025	19.94	20.82	19.66	19.66	19.66	0.59%	8,216
Jun 30, 2025	19.63	19.63	19.47	19.54	19.54	2.16%	3,743
Jun 27, 2025	19.75	19.75	19.10	19.13	19.13	-2.81%	5,693
Jun 26, 2025	19.43	19.97	19.43	19.68	19.68	3.52%	3,054
Jun 25, 2025	19.44	19.98	19.01	19.01	19.01	-0.86%	4,206
Jun 24, 2025	19.58	19.97	18.91	19.18	19.18	3.82%	4,142
Jun 23, 2025	18.40	18.47	18.39	18.47	18.47	1.04%	5,694
Jun 20, 2025	18.23	18.29	18.23	18.28	18.28	-2.04%	3,993
Jun 18, 2025	18.29	18.66	18.14	18.66	18.66	0.43%	8,006
Jun 17, 2025	18.75	18.86	18.58	18.58	18.58	0.54%	184,954
Jun 16, 2025	19.27	19.49	18.48	18.48	18.48	-5.18%	104,438
Jun 13, 2025	19.28	19.50	18.98	19.49	19.49	-0.76%	5,788
Jun 12, 2025	19.63	19.64	18.93	19.64	19.64	1.71%	5,333
Jun 11, 2025	19.39	19.40	19.22	19.31	19.31	0.31%	3,671
Jun 10, 2025	19.40	19.72	19.24	19.25	19.25	-1.89%	11,190
Jun 9, 2025	19.34	19.62	19.00	19.62	19.62	-0.07%	5,303
Jun 6, 2025	19.64	20.00	19.13	19.63	19.63	3.49%	6,680
Jun 5, 2025	18.90	19.56	18.90	18.97	18.97	-4.91%	3,029
Jun 4, 2025	19.30	20.00	18.74	19.95	19.95	9.11%	6,887
Jun 3, 2025	19.50	19.50	18.29	18.29	18.29	2.09%	4,227
Jun 2, 2025	19.39	19.39	17.89	17.91	17.91	1.02%	19,584
May 30, 2025	18.42	18.42	17.73	17.73	17.73	-0.56%	4,076
May 29, 2025	18.83	18.83	17.70	17.83	17.83	-6.16%	7,077
May 28, 2025	18.47	19.00	17.90	19.00	19.00	2.70%	6,307
May 27, 2025	18.00	18.68	17.98	18.50	18.50	1.76%	3,313
May 23, 2025	18.57	18.99	18.01	18.18	18.18	-4.27%	7,935
May 22, 2025	18.58	18.99	18.01	18.99	18.99	5.24%	11,753
May 21, 2025	18.63	18.88	18.00	18.05	18.05	1.38%	7,549
May 20, 2025	17.98	18.25	17.80	17.80	17.80	-2.47%	5,194
May 19, 2025	18.09	18.25	17.98	18.25	18.25	1.39%	7,940
May 16, 2025	18.00	18.25	17.80	18.00	18.00	1.41%	4,631
May 15, 2025	17.80	18.00	17.66	17.75	17.75	0.17%	6,885
May 14, 2025	18.41	18.76	17.72	17.72	17.72	-5.14%	7,733
May 13, 2025	18.24	18.85	17.75	18.68	18.68	3.19%	21,195