UDL International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	16.75	16.79	16.41	16.72	16.72	0.66%	56,772
Sep 25, 2026	16.79	16.79	16.50	16.61	16.61	-	42,114
Sep 24, 2026	16.79	16.99	16.52	16.61	16.61	-1.07%	18,887
Sep 23, 2026	16.94	17.38	16.70	16.79	16.79	-0.89%	134,810
Sep 22, 2026	16.49	17.90	16.36	16.94	16.94	3.99%	439,930
Sep 21, 2026	16.89	16.89	16.06	16.29	16.29	-0.97%	21,753
Sep 18, 2026	16.49	16.98	16.00	16.45	16.45	3.07%	74,247
Sep 17, 2026	15.70	16.48	15.70	15.96	15.96	-0.31%	72,914
Sep 16, 2026	16.75	16.75	15.81	16.01	16.01	-2.56%	59,165
Sep 15, 2026	16.69	16.69	16.20	16.43	16.43	1.86%	8,598
Sep 14, 2026	16.55	16.85	16.10	16.13	16.13	-2.54%	17,229
Sep 11, 2026	17.00	17.00	16.35	16.55	16.55	-1.72%	110,439
Sep 10, 2026	17.69	17.69	16.80	16.84	16.84	-3.38%	104,468
Sep 9, 2026	17.52	17.80	17.30	17.43	17.43	-1.30%	61,800
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