UOVEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	67.43	68.43	67.42	67.56	67.56	1.18%	33,305
Jul 28, 2026	65.87	66.89	65.87	66.77	66.77	-0.67%	209,607
Jul 27, 2026	68.02	68.02	66.70	67.22	67.22	0.36%	224,434
Jul 24, 2026	67.08	67.38	66.72	66.98	66.98	1.36%	38,237
Jul 23, 2026	65.47	66.20	65.47	66.08	66.08	-0.90%	26,533
Jul 22, 2026	66.74	66.84	66.57	66.68	66.68	0.48%	44,889
Jul 21, 2026	66.00	66.36	65.95	66.36	66.36	0.58%	13,281
Jul 20, 2026	66.19	66.28	65.94	65.98	65.98	0.35%	23,189
Jul 17, 2026	65.85	65.90	65.60	65.75	65.75	-2.11%	24,556
Jul 16, 2026	69.78	69.78	67.05	67.17	67.17	-3.75%	14,791
Jul 15, 2026	69.56	70.06	69.50	69.79	69.79	1.39%	27,167
Jul 14, 2026	68.28	69.12	68.28	68.83	68.83	1.43%	30,496
Jul 13, 2026	68.10	70.85	67.59	67.86	67.86	-1.30%	56,130
Jul 10, 2026	68.91	69.09	68.71	68.76	68.76	-0.19%	113,020
Jul 9, 2026	68.60	68.96	68.57	68.89	68.89	2.37%	17,033
Jul 8, 2026	66.76	67.29	66.76	67.29	67.29	4.26%	39,440
Jul 7, 2026	64.00	65.05	64.00	64.54	64.54	2.69%	35,787
Jul 6, 2026	60.21	62.85	60.21	62.85	62.85	1.40%	28,654
Jul 2, 2026	62.05	62.38	61.71	61.98	61.98	1.23%	34,860
Jul 1, 2026	61.31	61.40	61.22	61.23	61.23	-0.35%	30,059
Jun 30, 2026	61.21	61.49	61.21	61.44	61.44	-0.42%	27,154
Jun 29, 2026	61.25	61.74	61.25	61.70	61.70	0.44%	24,962
Jun 26, 2026	61.31	61.68	61.28	61.43	61.43	0.28%	39,126
Jun 25, 2026	61.44	61.69	61.26	61.26	61.26	-0.41%	28,807
Jun 24, 2026	61.14	62.11	61.14	61.51	61.51	0.18%	37,463
Jun 23, 2026	61.01	61.65	61.01	61.40	61.40	0.47%	48,773
Jun 22, 2026	61.27	61.27	60.93	61.11	61.11	-0.65%	25,068
Jun 18, 2026	61.39	61.75	61.39	61.51	61.51	0.86%	20,397
Jun 17, 2026	61.25	61.39	60.85	60.99	60.99	0.41%	29,855
Jun 16, 2026	60.78	61.02	60.61	60.74	60.74	1.39%	32,972
Jun 15, 2026	59.83	60.10	59.80	59.91	59.91	0.76%	30,941
Jun 12, 2026	61.82	61.82	59.32	59.46	59.46	-0.15%	27,145
Jun 11, 2026	59.24	59.78	58.77	59.55	59.55	1.33%	100,055
Jun 10, 2026	59.02	59.11	58.75	58.77	58.77	-1.28%	18,569
Jun 9, 2026	59.54	59.80	59.30	59.53	59.53	1.45%	29,457
Jun 8, 2026	59.20	59.20	58.68	58.68	58.68	-0.81%	33,625
Jun 5, 2026	59.77	61.24	59.06	59.16	59.16	-1.60%	29,013
Jun 4, 2026	59.25	60.19	59.25	60.12	60.12	0.05%	34,467
Jun 3, 2026	60.43	60.55	59.99	60.09	60.09	-0.07%	32,122
Jun 2, 2026	60.11	60.17	59.91	60.13	60.13	1.83%	49,835
Jun 1, 2026	58.79	59.23	58.64	59.05	59.05	-0.17%	39,304
May 29, 2026	58.88	59.32	58.64	59.15	59.15	-0.08%	58,693
May 28, 2026	58.77	59.22	58.71	59.20	59.20	0.36%	30,811
May 27, 2026	59.23	59.23	58.89	58.99	58.99	-0.34%	49,007
May 26, 2026	59.15	59.20	58.88	59.19	59.19	0.59%	43,247
May 22, 2026	58.94	58.95	58.36	58.84	58.84	-0.49%	37,707
May 21, 2026	58.80	59.37	58.24	59.13	59.13	0.02%	25,252
May 20, 2026	58.67	59.19	58.49	59.12	59.12	0.63%	40,332
May 19, 2026	58.56	58.84	58.45	58.75	58.75	0.48%	34,017
May 18, 2026	58.42	58.97	58.24	58.47	58.47	0.32%	56,106