UDL International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	17.90	17.90	17.50	17.66	17.66	-1.56%	108,218
Sep 7, 2026	18.00	18.19	17.80	17.94	17.94	-0.33%	11,800
Sep 4, 2026	18.18	18.18	17.81	18.00	18.00	0.11%	24,362
Sep 3, 2026	18.16	18.16	17.95	17.98	17.98	-	9,228
Sep 2, 2026	18.19	18.19	17.78	17.98	17.98	0.22%	61,297
Sep 1, 2026	18.19	18.19	17.90	17.94	17.94	-0.28%	30,888
Aug 31, 2026	18.34	18.34	17.60	17.99	17.99	-0.94%	163,177
Aug 28, 2026	18.13	18.59	18.11	18.16	18.16	0.06%	44,098
Aug 27, 2026	18.48	18.66	18.10	18.15	18.15	-1.79%	52,461
Aug 25, 2026	18.12	18.79	18.11	18.48	18.48	1.43%	107,803
Aug 24, 2026	18.42	18.67	18.12	18.22	18.22	-1.51%	371,177
Aug 21, 2026	18.69	18.69	18.42	18.50	18.50	-0.11%	89,080
Aug 20, 2026	18.79	18.80	18.40	18.52	18.52	-0.70%	122,058
Aug 19, 2026	18.88	18.90	18.60	18.65	18.65	-0.11%	105,019
Aug 18, 2026	18.98	19.10	18.52	18.67	18.67	-0.95%	164,194
Aug 17, 2026	19.29	19.39	18.71	18.85	18.85	-2.08%	451,383
Aug 13, 2026	19.20	19.61	18.90	19.25	19.25	1.21%	677,983
Aug 12, 2026	18.95	19.51	18.74	19.02	19.02	0.96%	695,744
Aug 11, 2026	18.61	19.98	18.39	18.84	18.84	1.29%	1,124,860
Aug 10, 2026	19.28	19.28	18.51	18.60	18.60	-2.87%	486,127
Aug 7, 2026	18.79	19.59	18.51	19.15	19.15	2.85%	562,296
Aug 6, 2026	18.81	19.00	18.60	18.62	18.62	-0.64%	160,835
Aug 5, 2026	18.79	19.25	18.50	18.74	18.74	1.35%	461,719
Aug 4, 2026	18.79	19.21	18.45	18.49	18.49	-0.22%	580,403
Aug 3, 2026	19.51	19.79	18.45	18.53	18.53	-4.83%	901,946
Jul 31, 2026	19.60	20.60	19.30	19.47	19.47	-4.14%	1,335,761
Jul 30, 2026	18.51	20.43	18.10	20.31	20.31	9.37%	3,763,123
Jul 29, 2026	18.90	18.90	18.16	18.57	18.57	0.60%	602,706
Jul 28, 2026	19.49	20.00	17.95	18.46	18.46	-6.77%	1,929,928
Jul 27, 2026	22.24	22.49	19.59	19.80	19.80	-9.05%	2,672,455
Jul 24, 2026	20.28	21.77	19.76	21.77	21.77	10.01%	3,421,264
Jul 23, 2026	18.23	19.79	17.61	19.79	19.79	10.01%	3,888,388
Jul 22, 2026	18.25	18.25	17.50	17.99	17.99	1.01%	26,275
Jul 21, 2026	17.90	18.25	17.79	17.81	17.81	-0.50%	36,633
Jul 20, 2026	18.25	18.25	17.80	17.90	17.90	-0.11%	32,290
Jul 17, 2026	18.33	18.33	17.62	17.92	17.92	-1.05%	18,279
Jul 16, 2026	18.75	18.75	18.00	18.11	18.11	-0.44%	134,961
Jul 15, 2026	18.89	18.89	17.89	18.19	18.19	1.68%	48,701
Jul 14, 2026	18.80	18.80	17.53	17.89	17.89	-4.84%	52,312
Jul 13, 2026	19.29	19.30	18.51	18.80	18.80	0.37%	37,088
Jul 10, 2026	18.75	19.98	17.01	18.73	18.73	2.13%	319,175
Jul 9, 2026	18.39	18.75	18.30	18.34	18.34	-0.27%	109,145
Jul 8, 2026	18.50	18.80	18.00	18.39	18.39	-1.61%	346,074
Jul 7, 2026	18.85	18.99	18.05	18.69	18.69	-0.48%	59,759
Jul 6, 2026	18.95	19.04	18.70	18.78	18.78	-1.37%	57,420
Jul 3, 2026	19.10	19.48	18.82	19.04	19.04	1.17%	59,695
Jul 2, 2026	19.00	19.20	18.75	18.82	18.82	-0.48%	156,313
Jul 1, 2026	19.11	19.40	18.80	18.91	18.91	-1.05%	127,077
Jun 30, 2026	19.10	19.49	19.00	19.11	19.11	0.10%	204,951
Jun 29, 2026	19.00	20.50	18.87	19.09	19.09	0.42%	922,516