Unity Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.75	20.00	19.65	19.71	19.71	-0.40%	1,628,004
Jan 29, 2026	20.29	20.29	19.71	19.79	19.79	-1.20%	4,490,507
Jan 28, 2026	20.00	20.39	19.95	20.03	20.03	0.15%	2,400,695
Jan 27, 2026	20.25	20.35	19.96	20.00	20.00	-1.23%	4,238,144
Jan 26, 2026	20.57	20.66	20.14	20.25	20.25	-0.93%	2,660,003
Jan 23, 2026	20.90	20.99	20.21	20.44	20.44	-1.59%	2,240,148
Jan 22, 2026	20.90	21.10	20.70	20.77	20.77	-0.62%	1,907,349
Jan 21, 2026	21.18	21.39	20.85	20.90	20.90	-1.23%	2,657,272
Jan 20, 2026	21.17	21.49	20.65	21.16	21.16	1.34%	5,892,862
Jan 19, 2026	20.85	21.15	20.85	20.88	20.88	0.05%	1,867,650
Jan 16, 2026	21.00	21.09	20.71	20.87	20.87	0.63%	1,882,092
Jan 15, 2026	21.25	21.25	20.63	20.74	20.74	-1.29%	1,631,502
Jan 14, 2026	21.45	21.45	20.95	21.01	21.01	-1.64%	2,634,759
Jan 13, 2026	21.61	21.95	21.20	21.36	21.36	-1.39%	3,574,469
Jan 12, 2026	21.77	22.18	21.40	21.66	21.66	0.65%	13,556,160
Jan 9, 2026	21.35	22.15	21.22	21.52	21.52	1.41%	17,119,090
Jan 8, 2026	21.17	21.33	21.01	21.22	21.22	0.81%	3,936,980
Jan 7, 2026	21.03	21.32	20.96	21.05	21.05	0.10%	3,309,687
Jan 6, 2026	21.56	21.62	21.00	21.03	21.03	-2.55%	6,213,019
Jan 5, 2026	21.12	21.80	21.00	21.58	21.58	2.18%	5,073,482
Jan 2, 2026	21.45	21.50	20.75	21.12	21.12	-1.40%	1,664,917
Jan 1, 2026	21.35	21.75	21.33	21.42	21.42	0.75%	7,843,806
Dec 31, 2025	21.90	21.90	21.11	21.26	21.26	-1.62%	3,943,299
Dec 30, 2025	20.23	22.17	20.08	21.61	21.61	7.25%	49,217,640
Dec 29, 2025	20.12	20.80	19.75	20.15	20.15	0.15%	6,422,422
Dec 26, 2025	20.90	20.99	20.02	20.12	20.12	-3.92%	6,493,535
Dec 24, 2025	21.40	21.40	20.88	20.94	20.94	-1.51%	3,655,094
Dec 23, 2025	21.51	21.58	21.20	21.26	21.26	-0.70%	2,100,768
Dec 22, 2025	21.77	21.77	21.30	21.41	21.41	-1.06%	2,764,234
Dec 19, 2025	21.86	21.86	21.52	21.64	21.64	-0.55%	1,629,347
Dec 18, 2025	22.03	22.16	21.70	21.76	21.76	-1.49%	4,541,924
Dec 17, 2025	22.15	22.32	22.02	22.09	22.09	-0.14%	3,933,277
Dec 16, 2025	22.24	22.40	22.01	22.12	22.12	-0.18%	3,342,307
Dec 15, 2025	22.16	22.45	22.00	22.16	22.16	0.68%	3,199,731
Dec 12, 2025	22.29	22.30	21.95	22.01	22.01	-0.81%	1,684,037
Dec 11, 2025	22.50	22.70	22.00	22.19	22.19	-1.16%	3,446,090
Dec 10, 2025	22.11	22.85	21.95	22.45	22.45	1.81%	9,148,254
Dec 9, 2025	21.67	22.21	21.64	22.05	22.05	1.89%	4,142,606
Dec 8, 2025	21.75	21.84	21.50	21.64	21.64	-0.69%	2,052,199
Dec 5, 2025	21.90	22.00	21.65	21.79	21.79	0.55%	940,985
Dec 4, 2025	21.90	21.93	21.50	21.67	21.67	-0.46%	1,670,683
Dec 3, 2025	21.92	22.08	21.70	21.77	21.77	-0.68%	1,552,154
Dec 2, 2025	22.00	22.20	21.86	21.92	21.92	-0.27%	1,575,403
Dec 1, 2025	21.98	22.05	21.70	21.98	21.98	0.55%	1,968,394
Nov 28, 2025	21.77	22.25	21.69	21.86	21.86	0.41%	2,963,039
Nov 27, 2025	21.85	21.98	21.60	21.77	21.77	0.18%	1,768,500
Nov 26, 2025	22.45	22.45	21.61	21.73	21.73	-2.56%	2,207,425
Nov 25, 2025	23.11	23.29	22.20	22.30	22.30	-2.87%	2,577,633
Nov 24, 2025	22.51	23.45	22.25	22.96	22.96	2.23%	6,009,242
Nov 21, 2025	22.26	22.62	21.80	22.46	22.46	0.99%	1,575,565