UNIC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	22.70	22.70	22.30	22.40	22.40	0.45%	200,781
Dec 11, 2025	22.50	22.75	22.10	22.30	22.30	-0.89%	216,023
Dec 10, 2025	22.80	23.20	22.50	22.50	22.50	-0.22%	431,313
Dec 9, 2025	22.60	22.90	22.50	22.55	22.55	0.67%	420,586
Dec 8, 2025	22.20	22.60	22.20	22.40	22.40	0.90%	242,798
Dec 5, 2025	22.75	22.75	22.15	22.20	22.20	-2.63%	180,874
Dec 4, 2025	22.90	23.05	22.50	22.80	22.80	-0.44%	375,682
Dec 3, 2025	22.10	23.00	22.10	22.90	22.90	4.33%	676,300
Dec 2, 2025	22.00	22.15	21.90	21.95	21.95	0.23%	160,265
Dec 1, 2025	21.80	22.10	21.55	21.90	21.90	0.46%	211,779
Nov 28, 2025	21.65	21.90	21.60	21.80	21.80	1.16%	164,973
Nov 27, 2025	21.45	21.75	21.30	21.55	21.55	1.17%	192,433
Nov 26, 2025	20.90	21.55	20.90	21.30	21.30	2.90%	314,593
Nov 25, 2025	20.85	21.15	20.55	20.70	20.70	0.24%	130,611
Nov 24, 2025	20.55	20.85	20.50	20.65	20.65	2.74%	229,040
Nov 21, 2025	20.40	20.70	19.60	20.10	20.10	-3.83%	323,091
Nov 20, 2025	20.60	21.05	20.60	20.90	20.90	3.47%	311,435
Nov 19, 2025	20.20	20.55	20.10	20.20	20.20	-1.46%	217,909
Nov 18, 2025	21.25	21.30	20.45	20.50	20.50	-3.76%	562,886
Nov 17, 2025	21.65	21.65	21.25	21.30	21.30	-1.16%	323,227
Nov 14, 2025	22.15	22.30	21.55	21.55	21.55	-2.71%	290,771
Nov 13, 2025	22.40	22.40	21.90	22.15	22.15	0.23%	407,543
Nov 12, 2025	21.70	22.35	21.70	22.10	22.10	2.08%	363,578
Nov 11, 2025	21.55	22.25	21.55	21.65	21.65	1.88%	805,954