UDL International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.00	18.38	18.00	18.14	18.14	0.72%	43,455
May 25, 2026	18.20	18.49	18.00	18.01	18.01	-0.11%	31,295
May 22, 2026	18.19	18.45	17.50	18.03	18.03	-1.48%	74,577
May 21, 2026	18.77	19.00	18.16	18.30	18.30	-1.40%	209,166
May 20, 2026	18.01	18.77	18.01	18.56	18.56	2.20%	64,760
May 19, 2026	18.88	18.88	17.60	18.16	18.16	0.17%	26,866
May 18, 2026	19.02	19.80	18.00	18.13	18.13	-3.56%	197,765
May 15, 2026	17.80	19.27	17.80	18.80	18.80	7.31%	347,015
May 14, 2026	17.85	18.00	17.50	17.52	17.52	0.29%	47,466
May 13, 2026	17.57	17.89	17.40	17.47	17.47	-0.29%	59,258
May 12, 2026	17.90	18.35	17.50	17.52	17.52	-2.12%	269,827
May 11, 2026	18.30	18.49	17.50	17.90	17.90	-0.11%	138,175
May 8, 2026	17.50	18.69	17.50	17.92	17.92	-0.72%	137,010
May 7, 2026	19.30	19.40	17.90	18.05	18.05	-5.65%	645,667
May 6, 2026	19.30	19.98	18.75	19.13	19.13	1.16%	995,028
May 5, 2026	18.60	19.00	18.00	18.91	18.91	2.33%	148,854
May 4, 2026	19.00	19.62	17.73	18.48	18.48	-2.07%	1,802,245
Apr 30, 2026	18.87	19.90	18.87	18.87	18.87	-10.01%	1,413,096
Apr 29, 2026	24.95	25.50	20.97	20.97	20.97	-10.00%	867,361
Apr 28, 2026	22.50	23.30	21.51	23.30	23.30	10.01%	1,568,958
Apr 27, 2026	21.18	21.18	21.18	21.18	21.18	10.03%	244,849
Apr 24, 2026	19.10	19.25	19.10	19.25	19.25	10.00%	363,249
Apr 23, 2026	17.45	18.07	17.11	17.50	17.50	-1.07%	20,899
Apr 22, 2026	18.38	18.38	17.30	17.69	17.69	0.11%	10,468
Apr 21, 2026	18.48	18.48	17.44	17.67	17.67	-1.06%	20,111
Apr 20, 2026	18.51	18.93	17.81	17.86	17.86	-3.46%	53,990
Apr 17, 2026	18.96	18.98	17.80	18.50	18.50	4.23%	91,261
Apr 16, 2026	17.85	18.00	17.40	17.75	17.75	3.32%	102,115
Apr 15, 2026	18.69	18.69	17.00	17.18	17.18	-5.08%	92,360
Apr 14, 2026	18.79	18.79	17.90	18.10	18.10	2.26%	53,720
Apr 13, 2026	17.90	18.48	17.60	17.70	17.70	-6.10%	15,943
Apr 10, 2026	18.98	19.00	18.65	18.85	18.85	3.80%	16,753
Apr 9, 2026	19.00	19.00	17.61	18.16	18.16	0.61%	44,812
Apr 8, 2026	18.40	18.40	17.74	18.05	18.05	6.24%	152,805
Apr 7, 2026	16.50	17.39	16.50	16.99	16.99	-	15,868
Apr 6, 2026	16.26	17.32	16.26	16.99	16.99	1.68%	28,469
Apr 3, 2026	17.44	17.44	16.24	16.71	16.71	-1.42%	2,728
Apr 2, 2026	16.99	17.70	16.74	16.95	16.95	0.65%	104,095
Apr 1, 2026	17.29	17.90	16.52	16.84	16.84	-1.06%	31,404
Mar 31, 2026	17.36	17.36	16.51	17.02	17.02	1.92%	10,331
Mar 30, 2026	17.75	17.75	15.90	16.70	16.70	-1.65%	45,941
Mar 27, 2026	16.10	17.28	15.90	16.98	16.98	4.36%	187,632
Mar 26, 2026	17.16	17.90	16.02	16.27	16.27	-3.44%	19,122
Mar 25, 2026	17.25	17.25	16.61	16.85	16.85	0.78%	16,937
Mar 24, 2026	17.75	17.75	16.70	16.72	16.72	-1.42%	26,855
Mar 19, 2026	16.90	17.00	16.50	16.96	16.96	-0.41%	3,660
Mar 18, 2026	16.45	17.25	16.30	17.03	17.03	6.30%	23,975
Mar 17, 2026	15.50	16.48	15.50	16.02	16.02	0.12%	16,203
Mar 16, 2026	17.15	17.15	15.50	16.00	16.00	-1.90%	26,043
Mar 13, 2026	16.72	16.98	16.30	16.31	16.31	-2.51%	8,714