UOVEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	65.63	66.41	64.75	66.25	66.25	0.54%	15,534
Sep 3, 2026	66.06	66.43	65.66	65.89	65.89	0.09%	22,081
Sep 2, 2026	65.54	65.93	65.54	65.83	65.83	1.64%	46,366
Sep 1, 2026	64.49	65.16	64.31	64.77	64.77	-0.28%	21,923
Aug 31, 2026	65.91	65.91	64.88	64.95	64.95	1.60%	24,289
Aug 28, 2026	64.05	64.08	63.81	63.93	63.93	0.31%	17,572
Aug 27, 2026	63.34	63.90	63.34	63.73	63.73	-0.73%	15,424
Aug 26, 2026	64.54	64.55	64.12	64.20	64.20	-0.89%	13,352
Aug 25, 2026	64.44	64.78	64.44	64.78	64.78	1.27%	30,495
Aug 24, 2026	64.00	64.23	63.75	63.96	63.96	0.39%	63,373
Aug 21, 2026	63.66	63.99	63.41	63.71	63.71	1.19%	82,230
Aug 20, 2026	63.51	63.51	62.73	62.96	62.96	-1.18%	162,066
Aug 19, 2026	65.09	65.39	64.74	65.08	63.71	0.05%	23,678
Aug 18, 2026	65.77	65.77	65.04	65.05	63.68	-0.82%	15,420
Aug 17, 2026	65.89	65.89	65.56	65.59	64.21	0.95%	15,562
Aug 14, 2026	65.29	65.29	63.71	64.97	63.61	0.11%	27,000
Aug 13, 2026	65.23	65.23	64.66	64.90	63.54	-1.03%	38,230
Aug 12, 2026	65.67	65.81	65.36	65.58	64.20	-0.27%	49,815
Aug 11, 2026	66.19	66.26	65.68	65.75	64.37	0.21%	121,712
Aug 10, 2026	70.33	70.33	65.25	65.61	64.23	-2.09%	47,044
Aug 7, 2026	64.89	67.35	64.89	67.01	65.60	-1.15%	14,102
Aug 6, 2026	67.67	68.91	66.97	67.79	66.37	1.16%	46,453
Aug 5, 2026	64.55	68.07	64.55	67.01	65.60	-0.99%	29,265
Aug 4, 2026	66.98	68.50	66.98	67.68	66.26	0.83%	22,332
Aug 3, 2026	66.49	67.14	65.50	67.12	65.71	0.46%	61,421
Jul 31, 2026	67.36	67.36	66.00	66.81	65.41	-2.00%	254,996
Jul 30, 2026	67.79	68.17	66.70	68.17	66.74	0.90%	12,396
Jul 29, 2026	67.43	68.43	67.42	67.56	66.14	1.18%	33,305
Jul 28, 2026	65.87	66.89	65.87	66.77	65.37	-0.67%	209,607
Jul 27, 2026	68.02	68.02	66.70	67.22	65.81	0.36%	224,434
Jul 24, 2026	67.08	67.38	66.72	66.98	65.57	1.36%	38,237
Jul 23, 2026	65.47	66.20	65.47	66.08	64.69	-0.90%	26,533
Jul 22, 2026	66.74	66.84	66.57	66.68	65.28	0.48%	44,889
Jul 21, 2026	66.00	66.36	65.95	66.36	64.97	0.58%	13,281
Jul 20, 2026	66.19	66.28	65.94	65.98	64.59	0.35%	23,189
Jul 17, 2026	65.85	65.90	65.60	65.75	64.37	-2.11%	24,556
Jul 16, 2026	69.78	69.78	67.05	67.17	65.76	-3.75%	14,791
Jul 15, 2026	69.56	70.06	69.50	69.79	68.32	1.39%	27,167
Jul 14, 2026	68.28	69.12	68.28	68.83	67.38	1.43%	30,496
Jul 13, 2026	68.10	70.85	67.59	67.86	66.43	-1.30%	56,130
Jul 10, 2026	68.91	69.09	68.71	68.76	67.31	-0.19%	113,020
Jul 9, 2026	68.60	68.96	68.57	68.89	67.44	2.37%	17,033
Jul 8, 2026	66.76	67.29	66.76	67.29	65.88	4.26%	39,440
Jul 7, 2026	64.00	65.05	64.00	64.54	63.18	2.69%	35,787
Jul 6, 2026	60.21	62.85	60.21	62.85	61.53	1.40%	28,654
Jul 2, 2026	62.05	62.38	61.71	61.98	60.68	1.23%	34,860
Jul 1, 2026	61.31	61.40	61.22	61.23	59.94	-0.35%	30,059
Jun 30, 2026	61.21	61.49	61.21	61.44	60.15	-0.42%	27,454
Jun 29, 2026	61.25	61.74	61.25	61.70	60.40	0.44%	24,962
Jun 26, 2026	61.31	61.68	61.28	61.43	60.14	0.28%	39,126