UOVEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	65.77	65.77	65.04	65.05	65.05	-0.82%	15,420
Aug 17, 2026	65.89	65.89	65.56	65.59	65.59	0.95%	15,562
Aug 14, 2026	65.29	65.29	63.71	64.97	64.97	0.11%	27,000
Aug 13, 2026	65.23	65.23	64.66	64.90	64.90	-1.03%	38,230
Aug 12, 2026	65.67	65.81	65.36	65.58	65.58	-0.27%	49,815
Aug 11, 2026	66.19	66.26	65.68	65.75	65.75	0.21%	121,712
Aug 10, 2026	70.33	70.33	65.25	65.61	65.61	-2.09%	47,044
Aug 7, 2026	64.89	67.35	64.89	67.01	67.01	-1.15%	14,102
Aug 6, 2026	67.67	68.91	66.97	67.79	67.79	1.16%	46,453
Aug 5, 2026	64.55	68.07	64.55	67.01	67.01	-0.99%	29,265
Aug 4, 2026	66.98	68.50	66.98	67.68	67.68	0.83%	22,332
Aug 3, 2026	66.49	67.14	65.50	67.12	67.12	0.46%	61,421
Jul 31, 2026	67.36	67.36	66.00	66.81	66.81	-2.00%	254,996
Jul 30, 2026	67.79	68.17	66.70	68.17	68.17	0.90%	12,396
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