UOL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	31.35	31.35	31.16	31.16	-	-1.17%	-
Mar 18, 2026	31.80	32.17	31.53	31.53	31.53	2.37%	17,614
Mar 17, 2026	31.18	31.18	30.60	30.80	30.80	0.32%	18,704
Mar 16, 2026	30.94	31.17	30.56	30.70	30.70	-4.08%	11,506
Mar 13, 2026	33.30	33.95	32.01	32.01	32.01	-1.26%	9,233
Mar 12, 2026	32.42	34.30	32.42	32.42	32.42	-3.27%	6,874
Mar 11, 2026	35.48	35.48	33.52	33.52	33.52	-0.19%	5,959
Mar 10, 2026	33.50	33.78	33.50	33.58	33.58	2.28%	21,627
Mar 9, 2026	32.88	32.90	32.59	32.83	32.83	-2.40%	10,949
Mar 6, 2026	33.83	34.04	33.61	33.64	33.64	-1.74%	5,034
Mar 5, 2026	34.40	34.40	34.23	34.23	34.23	1.70%	11,037
Mar 4, 2026	33.42	33.66	33.42	33.66	33.66	-1.88%	6,813
Mar 3, 2026	34.12	34.70	34.09	34.31	34.31	-0.51%	12,665
Mar 2, 2026	34.94	34.94	34.35	34.48	34.48	-3.17%	18,240
Feb 27, 2026	35.94	36.46	35.49	35.61	35.61	3.83%	10,134
Feb 26, 2026	34.95	35.11	33.93	34.30	34.30	-5.03%	14,212
Feb 25, 2026	36.10	38.25	35.90	36.11	36.11	0.81%	10,515
Feb 24, 2026	36.06	37.37	35.82	35.82	35.82	1.32%	11,483
Feb 23, 2026	35.47	35.49	35.34	35.36	35.36	-0.42%	8,829
Feb 20, 2026	35.53	35.60	35.41	35.51	35.51	0.61%	8,134
Feb 19, 2026	35.66	35.95	35.29	35.29	35.29	0.68%	10,301
Feb 18, 2026	34.97	36.09	34.90	35.05	35.05	-0.19%	10,003
Feb 17, 2026	35.48	35.85	35.03	35.12	35.12	-0.57%	10,737
Feb 13, 2026	36.30	36.30	35.30	35.32	35.32	-0.37%	5,358
Feb 12, 2026	35.68	36.90	35.44	35.45	35.45	0.31%	21,651
Feb 11, 2026	35.21	35.34	35.21	35.34	35.34	-0.56%	8,178
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