Univacco Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	49.25	49.50	48.85	49.35	49.35	0.71%	211,567
May 28, 2026	48.35	49.60	48.35	49.00	49.00	1.34%	469,786
May 27, 2026	49.60	49.70	48.10	48.35	48.35	-1.73%	433,912
May 26, 2026	49.80	50.00	49.00	49.20	49.20	-1.20%	292,988
May 25, 2026	49.65	50.60	49.45	49.80	49.80	0.91%	524,738
May 22, 2026	49.30	49.50	48.80	49.35	49.35	0.92%	227,059
May 21, 2026	48.15	49.20	48.15	48.90	48.90	2.09%	272,789
May 20, 2026	48.30	48.45	47.85	47.90	47.90	-0.62%	181,109
May 19, 2026	48.75	48.95	47.75	48.20	48.20	-1.13%	282,702
May 18, 2026	48.65	49.15	48.35	48.75	48.75	-0.81%	296,560
May 15, 2026	50.50	50.50	49.10	49.15	49.15	-2.48%	398,193
May 14, 2026	50.50	51.10	50.00	50.40	50.40	0.60%	439,616
May 13, 2026	49.50	51.10	49.50	50.10	50.10	0.60%	457,386
May 12, 2026	50.50	50.50	48.95	49.80	49.80	-4.23%	1,146,709
May 11, 2026	52.90	52.90	51.70	52.00	52.00	-	387,925
May 8, 2026	52.70	53.20	51.50	52.00	52.00	0.78%	705,675
May 7, 2026	51.40	52.00	51.10	51.60	51.60	0.58%	469,248
May 6, 2026	54.50	54.60	50.20	51.30	51.30	-4.47%	2,088,573
May 5, 2026	50.50	53.70	49.80	53.70	53.70	7.83%	1,707,758
May 4, 2026	49.80	49.95	48.70	49.80	49.80	1.63%	644,721
Apr 30, 2026	49.40	49.40	48.75	49.00	49.00	0.51%	294,507
Apr 29, 2026	48.75	49.40	48.45	48.75	48.75	0.72%	670,808
Apr 28, 2026	48.60	48.75	48.05	48.40	48.40	0.21%	196,935
Apr 27, 2026	48.95	48.95	47.70	48.30	48.30	0.84%	337,005
Apr 24, 2026	47.20	47.90	46.60	47.90	47.90	2.24%	336,790
Apr 23, 2026	48.00	48.15	46.30	46.85	46.85	-1.99%	375,418
Apr 22, 2026	47.30	48.60	47.30	47.80	47.80	1.06%	583,705
Apr 21, 2026	46.30	47.30	46.05	47.30	47.30	2.71%	280,053
Apr 20, 2026	46.50	46.50	45.90	46.05	46.05	-0.97%	342,346
Apr 17, 2026	46.45	46.70	46.45	46.50	46.50	-0.21%	207,723
Apr 16, 2026	46.20	46.65	46.05	46.60	46.60	1.53%	184,650
Apr 15, 2026	46.30	46.30	45.90	45.90	45.90	-0.54%	215,855
Apr 14, 2026	46.35	46.35	45.85	46.15	46.15	0.54%	156,879
Apr 13, 2026	46.55	46.60	45.90	45.90	45.90	-1.40%	175,945
Apr 10, 2026	45.45	46.60	45.45	46.55	46.55	2.42%	217,345
Apr 9, 2026	45.50	45.50	45.10	45.45	45.45	0.11%	147,115
Apr 8, 2026	45.80	46.30	45.35	45.40	45.40	0.89%	124,023
Apr 7, 2026	45.05	45.25	44.80	45.00	45.00	0.45%	99,111
Apr 2, 2026	45.45	45.45	44.80	44.80	44.80	-0.55%	103,728
Apr 1, 2026	45.00	45.50	44.70	45.05	45.05	0.78%	143,507
Mar 31, 2026	45.55	45.70	44.60	44.70	44.70	-2.08%	254,870
Mar 30, 2026	46.05	46.10	45.60	45.65	45.65	-1.72%	154,275
Mar 27, 2026	46.20	46.50	46.00	46.45	46.45	-0.32%	90,505
Mar 26, 2026	46.35	46.75	46.25	46.60	46.60	0.76%	120,349
Mar 25, 2026	46.40	46.45	46.05	46.25	46.25	0.43%	132,128
Mar 24, 2026	46.65	47.00	45.80	46.05	46.05	-0.75%	208,280
Mar 23, 2026	46.50	47.80	46.40	46.40	46.40	-2.11%	232,070
Mar 20, 2026	48.00	48.05	47.40	47.40	47.40	0.21%	286,671
Mar 19, 2026	48.00	48.00	47.20	47.30	47.30	-1.25%	209,844
Mar 18, 2026	47.60	48.60	47.40	47.90	47.90	1.48%	337,828