UDL International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	18.53	19.49	18.53	19.01	19.01	0.90%	250,538
Jun 23, 2026	19.00	19.34	18.80	18.84	18.84	-1.05%	65,583
Jun 22, 2026	19.00	19.46	18.77	19.04	19.04	1.38%	218,584
Jun 19, 2026	19.30	19.35	18.48	18.78	18.78	0.37%	415,187
Jun 18, 2026	18.70	19.20	18.60	18.71	18.71	0.97%	125,951
Jun 17, 2026	19.00	19.04	18.50	18.53	18.53	-2.47%	89,369
Jun 16, 2026	19.18	19.38	19.00	19.00	19.00	-0.63%	237,562
Jun 15, 2026	19.85	19.86	19.10	19.12	19.12	-0.26%	150,798
Jun 12, 2026	19.51	19.86	19.14	19.17	19.17	-1.69%	172,258
Jun 11, 2026	19.22	19.69	18.12	19.50	19.50	1.46%	484,358
Jun 10, 2026	18.40	20.31	18.30	19.22	19.22	4.12%	1,096,138
Jun 9, 2026	18.98	19.00	18.36	18.46	18.46	-0.05%	128,887
Jun 8, 2026	19.49	19.49	18.21	18.47	18.47	-7.00%	226,252
Jun 5, 2026	20.35	21.99	19.30	19.86	19.86	-1.10%	1,477,008
Jun 4, 2026	18.20	20.27	18.06	20.08	20.08	8.95%	1,230,874
Jun 3, 2026	18.16	19.00	18.16	18.43	18.43	2.05%	87,859
Jun 2, 2026	17.51	18.29	17.51	18.06	18.06	-0.28%	86,206
Jun 1, 2026	18.01	18.29	17.90	18.11	18.11	-0.17%	63,357
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