UNIC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.90	33.80	31.25	33.50	33.50	4.85%	2,377,962
Mar 5, 2026	32.80	33.60	31.60	31.95	31.95	0.47%	2,062,498
Mar 4, 2026	33.20	33.30	31.15	31.80	31.80	-6.74%	2,765,949
Mar 3, 2026	35.15	37.40	32.50	34.10	34.10	-1.87%	11,963,710
Mar 2, 2026	30.70	34.75	30.50	34.75	34.75	9.97%	6,938,514
Feb 26, 2026	30.70	32.20	30.55	31.60	31.60	3.95%	2,263,536
Feb 25, 2026	31.25	31.45	30.35	30.40	30.40	-1.46%	986,437
Feb 24, 2026	31.00	31.50	30.65	30.85	30.85	-1.12%	1,269,641
Feb 23, 2026	29.20	31.50	29.15	31.20	31.20	8.33%	2,268,360
Feb 11, 2026	28.60	30.25	28.60	28.80	28.80	0.70%	956,883
Feb 10, 2026	29.30	29.50	28.60	28.60	28.60	-2.39%	803,286
Feb 9, 2026	30.10	30.75	29.30	29.30	29.30	0.69%	809,301
Feb 6, 2026	29.80	29.80	28.55	29.10	29.10	-2.84%	996,710
Feb 5, 2026	30.95	31.95	29.95	29.95	29.95	-3.54%	1,406,828
Feb 4, 2026	31.80	32.35	31.05	31.05	31.05	-3.27%	3,104,614
Feb 3, 2026	30.05	32.10	29.55	32.10	32.10	9.93%	2,626,117
Feb 2, 2026	28.65	29.90	28.60	29.20	29.20	-0.68%	1,503,149
Jan 30, 2026	30.80	31.05	29.40	29.40	29.40	-4.55%	1,818,218
Jan 29, 2026	32.20	32.80	30.30	30.80	30.80	-3.45%	2,647,836
Jan 28, 2026	32.55	32.80	31.70	31.90	31.90	-2.00%	2,085,827
Jan 27, 2026	34.65	34.65	32.50	32.55	32.55	-6.87%	3,496,182
Jan 26, 2026	33.20	35.35	32.00	34.95	34.95	7.87%	7,456,118
Jan 23, 2026	32.30	33.40	31.15	32.40	32.40	0.47%	3,358,822
Jan 22, 2026	33.95	34.45	31.95	32.25	32.25	-3.01%	3,853,949
Jan 21, 2026	34.35	34.50	32.85	33.25	33.25	-5.00%	4,412,454
Jan 20, 2026	36.55	36.90	34.05	35.00	35.00	-5.41%	8,781,787
Jan 19, 2026	36.30	37.70	36.25	37.00	37.00	6.17%	18,328,260
Jan 16, 2026	34.85	34.85	34.85	34.85	34.85	9.94%	5,129,712
Jan 15, 2026	28.85	31.70	28.25	31.70	31.70	9.88%	9,793,761
Jan 14, 2026	27.70	29.25	27.50	28.85	28.85	5.48%	2,046,727
Jan 13, 2026	28.10	28.55	27.00	27.35	27.35	-1.62%	2,056,678
Jan 12, 2026	28.60	28.70	27.45	27.80	27.80	-2.63%	2,419,084
Jan 9, 2026	28.80	29.05	28.15	28.55	28.55	0.18%	1,411,592
Jan 8, 2026	29.20	29.20	28.05	28.50	28.50	-2.40%	1,722,740
Jan 7, 2026	28.90	29.75	28.40	29.20	29.20	1.04%	3,176,226
Jan 6, 2026	30.80	30.80	28.35	28.90	28.90	-6.77%	4,596,693
Jan 5, 2026	31.05	32.30	30.75	31.00	31.00	0.32%	8,589,829
Jan 2, 2026	29.00	31.00	28.70	30.90	30.90	9.57%	11,361,130
Dec 31, 2025	27.10	28.70	26.95	28.20	28.20	4.06%	4,848,322
Dec 30, 2025	27.55	27.95	26.40	27.10	27.10	1.50%	7,901,188
Dec 29, 2025	24.95	26.70	24.95	26.70	26.70	9.88%	2,864,749
Dec 26, 2025	24.20	24.50	24.00	24.30	24.30	1.04%	403,439
Dec 24, 2025	24.65	25.10	24.05	24.05	24.05	-1.84%	501,713
Dec 23, 2025	23.90	24.70	23.90	24.50	24.50	2.73%	736,018
Dec 22, 2025	23.95	24.20	23.75	23.85	23.85	-	360,417
Dec 19, 2025	24.30	24.45	23.80	23.85	23.85	-1.04%	265,238
Dec 18, 2025	24.45	24.80	23.70	24.10	24.10	-1.43%	557,174
Dec 17, 2025	23.90	24.70	23.90	24.45	24.45	2.52%	783,088
Dec 16, 2025	23.80	25.55	23.50	23.85	23.85	0.21%	2,218,141
Dec 15, 2025	22.15	24.30	22.15	23.80	23.80	6.25%	1,051,393