Univacco Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	47.15	48.00	47.15	47.85	47.85	1.48%	175,835
Mar 5, 2026	46.80	47.20	46.60	47.15	47.15	1.84%	190,876
Mar 4, 2026	47.75	47.75	46.25	46.30	46.30	-3.34%	311,445
Mar 3, 2026	47.80	48.50	47.75	47.90	47.90	0.42%	288,643
Mar 2, 2026	47.50	48.00	47.35	47.70	47.70	-1.24%	338,452
Feb 26, 2026	48.70	49.15	47.75	48.30	48.30	0.21%	558,355
Feb 25, 2026	48.00	48.50	47.70	48.20	48.20	0.42%	396,075
Feb 24, 2026	47.30	48.25	47.30	48.00	48.00	1.48%	465,754
Feb 23, 2026	46.25	47.30	46.25	47.30	47.30	2.83%	243,367
Feb 11, 2026	46.20	46.40	45.40	46.00	46.00	0.22%	149,326
Feb 10, 2026	45.95	46.30	45.50	45.90	45.90	2.68%	235,851
Feb 9, 2026	44.90	46.10	44.70	44.70	44.70	0.22%	147,937
Feb 6, 2026	45.35	45.35	44.50	44.60	44.60	-1.65%	127,203
Feb 5, 2026	46.05	46.30	45.10	45.35	45.35	-1.20%	72,218
Feb 4, 2026	45.95	45.95	45.20	45.90	45.90	2.80%	93,426
Feb 3, 2026	45.05	45.10	44.50	44.65	44.65	-0.33%	149,031
Feb 2, 2026	45.50	45.50	44.05	44.80	44.80	-1.54%	194,858
Jan 30, 2026	46.40	46.40	45.50	45.50	45.50	-2.05%	227,985
Jan 29, 2026	46.60	46.60	46.15	46.45	46.45	-	163,723
Jan 28, 2026	46.60	46.80	46.20	46.45	46.45	-0.32%	194,742
Jan 27, 2026	47.60	47.80	46.60	46.60	46.60	-1.38%	270,952
Jan 26, 2026	47.65	47.65	47.15	47.25	47.25	0.21%	135,859
Jan 23, 2026	46.95	47.40	46.90	47.15	47.15	0.64%	174,387
Jan 22, 2026	46.90	47.65	46.80	46.85	46.85	0.11%	301,659
Jan 21, 2026	47.00	47.15	46.70	46.80	46.80	-0.85%	278,375
Jan 20, 2026	46.85	47.50	46.85	47.20	47.20	0.64%	216,376
Jan 19, 2026	46.80	47.20	46.70	46.90	46.90	0.21%	167,700
Jan 16, 2026	47.40	47.55	46.70	46.80	46.80	-0.43%	236,291
Jan 15, 2026	47.15	47.30	46.45	47.00	47.00	-0.32%	225,437
Jan 14, 2026	46.75	47.15	46.00	47.15	47.15	2.06%	310,459
Jan 13, 2026	46.90	46.90	46.10	46.20	46.20	-0.54%	348,690
Jan 12, 2026	44.90	48.70	44.85	46.45	46.45	4.50%	1,516,980
Jan 9, 2026	44.50	44.60	44.15	44.45	44.45	-	104,138
Jan 8, 2026	44.60	44.80	44.40	44.45	44.45	-	74,526
Jan 7, 2026	44.20	44.80	44.05	44.45	44.45	1.02%	113,683
Jan 6, 2026	43.80	44.20	43.70	44.00	44.00	0.34%	123,297
Jan 5, 2026	44.85	44.85	43.75	43.85	43.85	-1.24%	303,007
Jan 2, 2026	44.90	44.90	44.30	44.40	44.40	-0.56%	364,193
Dec 31, 2025	44.80	44.80	44.50	44.65	44.65	-0.33%	243,534
Dec 30, 2025	45.00	45.00	44.55	44.80	44.80	-0.22%	47,471
Dec 29, 2025	45.15	45.15	44.80	44.90	44.90	-	108,128
Dec 26, 2025	44.90	45.00	44.70	44.90	44.90	-	113,796
Dec 24, 2025	45.10	45.20	44.50	44.90	44.90	-0.44%	159,061
Dec 23, 2025	45.50	45.50	45.10	45.10	45.10	-0.33%	77,670
Dec 22, 2025	45.60	45.60	44.90	45.25	45.25	0.22%	111,341
Dec 19, 2025	45.20	45.30	45.15	45.15	45.15	0.89%	40,211
Dec 18, 2025	44.70	45.10	44.70	44.75	44.75	-0.11%	55,246
Dec 17, 2025	44.80	45.10	44.55	44.80	44.80	-0.44%	74,973
Dec 16, 2025	45.50	45.50	44.60	45.00	45.00	-0.44%	88,871
Dec 15, 2025	45.05	45.60	45.05	45.20	45.20	-0.22%	77,941