Univacco Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	59.00	61.20	58.70	59.20	56.20	6.28%	2,881,657
Jul 8, 2026	57.30	57.90	55.50	55.70	52.88	-2.79%	809,790
Jul 7, 2026	57.80	58.60	56.60	57.30	54.40	-0.69%	779,505
Jul 6, 2026	59.00	59.50	57.70	57.70	54.78	-1.54%	589,830
Jul 3, 2026	57.50	58.80	57.50	58.60	55.63	0.51%	388,963
Jul 2, 2026	58.40	59.30	57.60	58.30	55.35	0.52%	299,747
Jul 1, 2026	58.20	58.50	57.20	58.00	55.06	-0.17%	338,378
Jun 30, 2026	57.80	58.50	56.90	58.10	55.16	1.22%	428,485
Jun 29, 2026	56.50	58.50	56.50	57.40	54.49	1.59%	535,264
Jun 26, 2026	58.20	59.30	56.20	56.50	53.64	-3.91%	854,433
Jun 25, 2026	61.30	61.60	58.60	58.80	55.82	-2.97%	996,545
Jun 24, 2026	58.20	60.60	58.20	60.60	57.53	2.71%	872,881
Jun 23, 2026	60.20	60.30	58.10	59.00	56.01	-1.99%	1,574,652
Jun 22, 2026	62.60	62.60	59.70	60.20	57.15	-1.31%	1,740,902
Jun 18, 2026	60.60	61.50	59.30	61.00	57.91	1.16%	1,418,384
Jun 17, 2026	59.60	62.30	59.60	60.30	57.24	1.01%	2,395,951
Jun 16, 2026	62.60	62.90	59.70	59.70	56.67	-5.09%	3,711,954
Jun 15, 2026	61.60	64.70	61.60	62.90	59.71	6.79%	11,583,410
Jun 12, 2026	55.00	58.90	54.20	58.90	55.92	9.89%	3,704,456
Jun 11, 2026	51.40	53.60	50.10	53.60	50.88	4.48%	813,515
Jun 10, 2026	51.10	53.00	50.90	51.30	48.70	-0.77%	878,784
Jun 9, 2026	51.20	52.90	50.70	51.70	49.08	1.57%	672,202
Jun 8, 2026	50.00	51.00	48.70	50.90	48.32	-2.12%	590,475
Jun 5, 2026	50.10	52.00	49.60	52.00	49.36	3.17%	678,955
Jun 4, 2026	50.40	50.70	50.10	50.40	47.85	0.20%	508,659
Jun 3, 2026	49.25	50.70	48.95	50.30	47.75	2.86%	524,467
Jun 2, 2026	49.20	49.40	48.70	48.90	46.42	-0.61%	554,208
Jun 1, 2026	49.35	49.50	48.75	49.20	46.71	-0.30%	423,299
May 29, 2026	49.25	49.50	48.85	49.35	46.85	0.71%	211,567
May 28, 2026	48.35	49.60	48.35	49.00	46.52	1.34%	469,786
May 27, 2026	49.60	49.70	48.10	48.35	45.90	-1.73%	433,912
May 26, 2026	49.80	50.00	49.00	49.20	46.71	-1.20%	292,988
May 25, 2026	49.65	50.60	49.45	49.80	47.28	0.91%	524,738
May 22, 2026	49.30	49.50	48.80	49.35	46.85	0.92%	227,059
May 21, 2026	48.15	49.20	48.15	48.90	46.42	2.09%	272,789
May 20, 2026	48.30	48.45	47.85	47.90	45.47	-0.62%	181,109
May 19, 2026	48.75	48.95	47.75	48.20	45.76	-1.13%	282,702
May 18, 2026	48.65	49.15	48.35	48.75	46.28	-0.81%	296,560
May 15, 2026	50.50	50.50	49.10	49.15	46.66	-2.48%	398,193
May 14, 2026	50.50	51.10	50.00	50.40	47.85	0.60%	439,616
May 13, 2026	49.50	51.10	49.50	50.10	47.56	0.60%	457,386
May 12, 2026	50.50	50.50	48.95	49.80	47.28	-4.23%	1,146,709
May 11, 2026	52.90	52.90	51.70	52.00	49.36	-	387,925
May 8, 2026	52.70	53.20	51.50	52.00	49.36	0.78%	705,675
May 7, 2026	51.40	52.00	51.10	51.60	48.99	0.58%	469,248
May 6, 2026	54.50	54.60	50.20	51.30	48.70	-4.47%	2,088,573
May 5, 2026	50.50	53.70	49.80	53.70	50.98	7.83%	1,707,758
May 4, 2026	49.80	49.95	48.70	49.80	47.28	1.63%	644,721
Apr 30, 2026	49.40	49.40	48.75	49.00	46.52	0.51%	294,507
Apr 29, 2026	48.75	49.40	48.45	48.75	46.28	0.72%	670,808