UPC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	11.80	12.00	11.30	11.40	11.40	-4.20%	9,092,182
Jun 3, 2026	11.30	12.15	11.10	11.90	11.90	6.73%	19,178,020
Jun 2, 2026	11.05	11.15	10.80	11.15	11.15	1.83%	8,758,133
Jun 1, 2026	10.70	11.05	10.50	10.95	10.95	2.34%	7,104,247
May 29, 2026	10.60	10.80	10.50	10.70	10.70	0.94%	3,682,345
May 28, 2026	10.45	10.60	10.30	10.60	10.60	2.91%	3,698,684
May 27, 2026	10.50	10.55	10.30	10.30	10.30	-1.44%	2,322,029
May 26, 2026	10.75	10.85	10.40	10.45	10.45	-2.34%	2,803,329
May 25, 2026	10.65	10.80	10.30	10.70	10.70	0.47%	4,319,093
May 22, 2026	10.70	10.70	10.45	10.65	10.65	-	2,240,307
May 21, 2026	10.50	10.75	10.45	10.65	10.65	1.43%	1,674,348
May 20, 2026	10.50	10.55	10.35	10.50	10.50	-	1,839,268
May 19, 2026	10.45	10.70	10.45	10.50	10.50	0.48%	2,329,977
May 18, 2026	10.50	10.65	10.40	10.45	10.45	-0.48%	3,320,050
May 15, 2026	10.65	10.75	10.40	10.50	10.50	-0.47%	3,396,333
May 14, 2026	10.90	11.05	10.55	10.55	10.55	-4.52%	4,731,651
May 13, 2026	11.20	11.20	11.05	11.05	11.05	-1.34%	3,105,710
May 12, 2026	11.25	11.30	11.05	11.20	11.20	-0.44%	2,027,092
May 11, 2026	11.10	11.55	11.10	11.25	11.25	1.35%	2,987,689
May 8, 2026	11.30	11.60	11.10	11.10	11.10	-	4,782,289
May 7, 2026	10.75	11.20	10.65	11.10	11.10	2.78%	5,196,860
May 6, 2026	11.00	11.00	10.60	10.80	10.80	-1.37%	4,514,779
May 5, 2026	10.95	11.05	10.80	10.95	10.95	1.39%	2,753,796
May 4, 2026	11.10	11.10	10.70	10.80	10.80	-2.70%	4,943,419
Apr 30, 2026	11.35	11.40	11.05	11.10	11.10	-1.33%	5,660,827
Apr 29, 2026	11.65	11.65	11.25	11.25	11.25	-2.17%	2,703,337
Apr 28, 2026	11.40	11.55	11.30	11.50	11.50	1.32%	2,385,008
Apr 27, 2026	11.45	11.60	11.15	11.35	11.35	-1.73%	3,608,865
Apr 24, 2026	11.90	11.90	11.45	11.55	11.55	-0.86%	3,352,562
Apr 23, 2026	11.80	11.90	11.30	11.65	11.65	-0.43%	6,889,690
Apr 22, 2026	12.00	12.05	11.70	11.70	11.70	-1.68%	3,950,910
Apr 21, 2026	12.00	12.05	11.85	11.90	11.90	-0.42%	3,061,162
Apr 20, 2026	12.10	12.35	11.80	11.95	11.95	-2.05%	6,339,579
Apr 17, 2026	12.45	12.75	12.00	12.20	12.20	-1.21%	7,790,988
Apr 16, 2026	12.65	12.85	12.15	12.35	12.35	-2.37%	8,261,586
Apr 15, 2026	13.10	13.25	12.55	12.65	12.65	-4.17%	9,035,110
Apr 14, 2026	12.70	13.45	12.60	13.20	13.20	3.12%	14,856,480
Apr 13, 2026	12.00	12.80	11.95	12.80	12.80	8.94%	11,706,850
Apr 10, 2026	12.10	12.10	11.60	11.75	11.75	-1.26%	4,760,048
Apr 9, 2026	11.85	12.10	11.85	11.90	11.90	0.85%	5,148,405
Apr 8, 2026	12.30	12.35	11.70	11.80	11.80	-6.35%	11,339,090
Apr 7, 2026	12.45	12.90	12.25	12.60	12.60	-0.40%	5,329,505
Apr 2, 2026	12.55	12.75	12.30	12.65	12.65	0.80%	7,933,968
Apr 1, 2026	12.55	12.75	12.40	12.55	12.55	-0.40%	7,658,676
Mar 31, 2026	13.45	13.75	12.50	12.60	12.60	-6.32%	17,060,090
Mar 30, 2026	13.00	14.00	13.00	13.45	13.45	5.08%	31,321,130
Mar 27, 2026	13.15	13.35	12.75	12.80	12.80	-0.78%	12,105,660
Mar 26, 2026	12.45	13.30	12.40	12.90	12.90	5.31%	13,705,570
Mar 25, 2026	12.65	12.65	12.25	12.25	12.25	-3.16%	8,435,260
Mar 24, 2026	12.75	12.90	12.50	12.65	12.65	-3.07%	10,191,080