UOLGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	31.33	31.36	31.24	31.30	31.30	0.66%	9,684
Jun 3, 2026	31.15	31.16	31.10	31.10	31.10	-0.19%	5,562
Jun 2, 2026	31.15	31.23	31.08	31.16	31.16	-2.27%	9,656
Jun 1, 2026	31.47	32.01	31.39	31.88	31.88	0.02%	10,793
May 29, 2026	31.79	31.91	31.79	31.88	31.88	1.16%	6,893
May 28, 2026	31.43	32.12	31.43	31.51	31.51	-1.35%	10,078
May 27, 2026	32.24	32.24	31.81	31.94	31.94	-0.07%	10,223
May 26, 2026	31.94	32.00	31.80	31.96	31.96	-1.05%	7,217
May 22, 2026	32.40	32.52	32.30	32.30	32.30	-0.70%	4,000
May 21, 2026	32.27	32.53	32.27	32.53	32.53	1.99%	7,032
May 20, 2026	31.32	32.76	31.32	31.89	31.89	0.50%	19,500
May 19, 2026	31.56	31.87	31.56	31.74	31.74	0.62%	8,072
May 18, 2026	31.89	31.89	31.34	31.54	31.54	-0.68%	10,660
May 15, 2026	32.28	32.94	31.69	31.76	31.76	-1.07%	7,705
May 14, 2026	32.11	32.11	31.95	32.10	32.10	-1.50%	8,249
May 13, 2026	32.63	32.81	32.48	32.59	32.59	0.70%	18,815
May 12, 2026	32.16	32.37	32.13	32.37	32.37	0.98%	4,522
May 11, 2026	32.24	32.30	32.04	32.05	32.05	-2.44%	9,006
May 8, 2026	32.86	32.96	32.78	32.85	32.85	-1.38%	9,435
May 7, 2026	33.70	33.70	33.31	33.31	33.31	1.40%	6,726
May 6, 2026	33.00	34.60	31.86	32.85	32.85	4.81%	132,561
May 5, 2026	34.23	35.81	30.14	32.10	31.34	-4.78%	90,476
May 4, 2026	34.58	35.68	33.58	33.71	32.91	-0.03%	10,002
May 1, 2026	34.31	34.84	33.71	33.72	32.92	-0.62%	6,468
Apr 30, 2026	34.01	35.76	33.56	33.93	33.13	-5.28%	14,724
Apr 29, 2026	34.70	35.82	34.00	35.82	34.97	6.83%	5,916
Apr 28, 2026	33.63	34.55	33.18	33.53	32.74	-1.63%	19,958
Apr 27, 2026	34.36	35.04	33.61	34.09	33.28	1.29%	6,604
Apr 24, 2026	34.77	34.77	33.64	33.65	32.86	0.27%	8,689
Apr 23, 2026	34.26	34.85	33.56	33.56	32.77	-2.06%	6,925
Apr 22, 2026	34.76	34.76	34.27	34.27	33.46	1.77%	3,519
Apr 21, 2026	34.05	34.20	33.67	33.67	32.87	-1.74%	4,492
Apr 20, 2026	34.44	34.44	34.08	34.27	33.46	5.92%	11,815
Apr 17, 2026	32.45	32.73	32.22	32.35	31.59	0.84%	8,469
Apr 16, 2026	32.61	33.24	32.08	32.08	31.32	-1.35%	5,408
Apr 15, 2026	32.89	32.91	32.34	32.52	31.75	-	15,383
Apr 14, 2026	32.46	32.52	32.37	32.52	31.75	2.60%	5,854
Apr 13, 2026	31.58	31.89	31.50	31.70	30.95	-0.08%	8,655
Apr 10, 2026	31.74	31.85	31.72	31.72	30.97	-0.13%	7,679
Apr 9, 2026	31.73	32.01	31.68	31.76	31.01	-0.99%	5,664
Apr 8, 2026	32.29	32.53	32.08	32.08	31.32	2.72%	4,943
Apr 7, 2026	30.50	31.83	30.50	31.23	30.49	1.30%	7,332
Apr 6, 2026	30.98	31.11	30.67	30.83	30.10	1.62%	6,983
Apr 2, 2026	29.95	30.34	29.95	30.34	29.62	-2.60%	7,736
Apr 1, 2026	32.13	33.14	31.08	31.15	30.41	1.89%	5,908
Mar 31, 2026	30.40	31.20	30.40	30.57	29.85	0.50%	28,707
Mar 30, 2026	30.99	31.61	30.42	30.42	29.70	1.91%	7,396
Mar 27, 2026	30.08	30.35	29.79	29.85	29.14	-0.03%	5,749
Mar 26, 2026	30.43	31.02	29.76	29.86	29.15	-2.64%	6,551
Mar 25, 2026	31.38	31.77	30.62	30.67	29.95	1.09%	6,586