Unicomp Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	183.99	188.15	179.77	181.88	181.88	0.32%	6,341,752
Jun 17, 2026	177.00	186.00	175.00	181.30	181.30	0.56%	6,529,086
Jun 16, 2026	175.00	182.35	168.21	180.29	180.29	3.23%	8,055,791
Jun 15, 2026	164.50	174.99	161.00	174.65	174.65	5.69%	7,495,720
Jun 12, 2026	180.00	180.00	159.00	165.24	165.24	-3.65%	10,941,850
Jun 11, 2026	173.71	181.46	168.58	171.50	171.50	-2.27%	4,746,303
Jun 10, 2026	178.30	179.88	171.00	175.49	175.49	-2.29%	4,894,804
Jun 9, 2026	187.00	191.58	175.00	180.20	179.60	-0.71%	7,118,584
Jun 8, 2026	180.89	191.80	178.10	181.49	180.89	-7.01%	7,487,066
Jun 5, 2026	202.96	215.00	190.00	195.17	194.52	-1.91%	7,821,853
Jun 4, 2026	182.16	203.00	177.07	198.98	198.32	7.41%	7,795,365
Jun 3, 2026	181.00	195.33	178.88	185.26	184.64	2.72%	7,474,578
Jun 2, 2026	168.11	182.00	162.80	180.36	179.76	7.17%	7,605,919
Jun 1, 2026	178.00	183.53	167.00	168.30	167.74	-5.82%	7,820,151
May 29, 2026	192.28	195.00	177.00	178.70	178.10	-6.67%	7,130,341
May 28, 2026	165.57	195.50	165.57	191.48	190.84	12.13%	9,434,465
May 27, 2026	162.01	175.49	158.01	170.76	170.19	3.37%	9,053,182
May 26, 2026	173.50	173.98	160.00	165.20	164.65	-4.50%	8,024,270
May 25, 2026	178.00	179.00	170.02	172.98	172.40	2.66%	9,565,014
May 22, 2026	153.70	168.87	152.15	168.50	167.94	13.09%	10,255,790
May 21, 2026	159.90	163.47	147.96	149.00	148.50	-6.87%	12,931,930
May 20, 2026	146.10	164.01	146.00	160.00	159.47	9.44%	15,727,020
May 19, 2026	138.77	146.58	134.50	146.20	145.71	4.52%	12,376,450
May 18, 2026	132.96	141.66	132.96	139.88	139.41	4.62%	11,371,530
May 15, 2026	131.97	139.00	127.50	133.70	133.25	2.85%	13,231,370
May 14, 2026	134.53	135.90	125.67	130.00	129.57	0.09%	9,647,677
May 13, 2026	130.02	133.59	127.56	129.88	129.45	-1.75%	8,810,829
May 12, 2026	137.00	137.77	130.00	132.20	131.76	-1.42%	11,337,270
May 11, 2026	130.00	136.50	127.55	134.11	133.66	5.21%	14,480,680
May 8, 2026	126.00	130.79	121.23	127.47	127.05	-0.41%	14,028,440
May 7, 2026	123.00	133.33	123.00	128.00	127.57	4.41%	15,229,000
May 6, 2026	123.00	125.98	113.68	122.59	122.18	1.65%	21,961,870
Apr 30, 2026	110.00	120.60	105.58	120.60	120.20	20.00%	24,116,010
Apr 29, 2026	100.50	100.50	100.50	100.50	100.17	20.00%	2,403,333
Apr 14, 2026	79.96	85.20	79.96	83.75	83.47	7.54%	9,440,459
Apr 13, 2026	73.20	79.58	73.20	77.88	77.62	6.63%	6,746,478
Apr 10, 2026	72.82	74.46	72.82	73.04	72.80	0.22%	2,625,558
Apr 9, 2026	72.00	74.27	70.50	72.88	72.64	0.18%	2,522,035
Apr 8, 2026	68.00	72.75	67.74	72.75	72.51	10.81%	4,293,216
Apr 7, 2026	65.23	66.51	64.23	65.65	65.43	1.94%	2,175,524
Apr 3, 2026	65.20	66.56	64.10	64.40	64.19	-1.38%	1,371,575
Apr 2, 2026	67.95	67.95	64.74	65.30	65.08	-3.17%	1,987,452
Apr 1, 2026	67.02	68.17	66.72	67.44	67.22	2.65%	2,141,807
Mar 31, 2026	68.92	68.92	65.69	65.70	65.48	-3.89%	2,360,285
Mar 30, 2026	67.56	68.85	66.44	68.36	68.13	0.93%	2,351,299
Mar 27, 2026	66.00	68.60	65.51	67.73	67.50	1.04%	1,545,017
Mar 26, 2026	67.87	68.63	66.35	67.03	66.81	-1.85%	1,581,265
Mar 25, 2026	66.83	68.58	66.78	68.29	68.06	2.41%	2,569,108
Mar 24, 2026	64.79	66.98	64.72	66.68	66.46	4.88%	3,600,350
Mar 23, 2026	68.60	68.60	62.80	63.58	63.37	-8.69%	4,457,662