UNIC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	25.90	25.90	24.70	24.85	24.85	-4.79%	775,183
Jul 27, 2026	26.35	26.35	25.50	26.10	26.10	0.19%	350,525
Jul 24, 2026	26.40	26.70	25.95	26.05	26.05	-3.16%	492,837
Jul 23, 2026	27.25	27.25	26.50	26.90	26.90	-1.10%	424,000
Jul 22, 2026	26.90	27.80	26.90	27.20	27.20	2.64%	429,482
Jul 21, 2026	26.15	26.55	26.00	26.50	26.50	2.32%	539,805
Jul 20, 2026	27.10	27.10	24.75	25.90	25.90	-4.07%	1,605,256
Jul 17, 2026	27.90	28.30	26.80	27.00	27.00	-6.41%	1,500,801
Jul 16, 2026	29.60	29.60	28.85	28.85	28.85	-2.53%	836,739
Jul 15, 2026	29.50	29.60	29.25	29.60	29.60	0.85%	816,085
Jul 14, 2026	30.60	30.60	28.00	29.35	29.35	-4.40%	2,408,101
Jul 13, 2026	32.00	32.70	30.70	30.70	30.70	-2.85%	1,649,865
Jul 9, 2026	32.15	32.15	31.55	31.60	31.60	-0.94%	829,124
Jul 8, 2026	31.95	32.30	31.25	32.15	31.90	0.94%	1,340,965
Jul 7, 2026	33.90	34.25	31.75	31.85	31.60	-5.63%	2,324,353
Jul 6, 2026	34.60	35.25	33.65	33.75	33.49	-1.75%	2,354,066
Jul 3, 2026	34.35	35.25	33.95	34.35	34.08	-	1,856,524
Jul 2, 2026	35.05	36.65	34.30	34.35	34.08	-4.32%	4,322,642
Jul 1, 2026	34.50	36.80	34.40	35.90	35.62	4.97%	12,948,265
Jun 30, 2026	32.20	34.85	31.60	34.20	33.93	7.89%	3,596,661
Jun 29, 2026	31.65	32.70	31.50	31.70	31.45	0.16%	1,143,136
Jun 26, 2026	33.45	33.55	31.65	31.65	31.40	-5.24%	2,007,655
Jun 25, 2026	34.25	35.15	33.40	33.40	33.14	-1.62%	2,091,981
Jun 24, 2026	33.55	34.25	33.15	33.95	33.69	-0.73%	1,217,042
Jun 23, 2026	35.85	35.95	33.80	34.20	33.93	-3.80%	2,436,177
Jun 22, 2026	34.60	36.50	34.40	35.55	35.27	4.87%	4,362,234
Jun 18, 2026	33.70	34.60	33.20	33.90	33.64	1.80%	2,131,194
Jun 17, 2026	33.90	34.00	33.15	33.30	33.04	-1.77%	1,166,287
Jun 16, 2026	33.80	34.30	33.25	33.90	33.64	1.35%	1,744,439
Jun 15, 2026	33.30	33.70	32.80	33.45	33.19	3.88%	1,982,777
Jun 12, 2026	31.75	32.75	31.50	32.20	31.95	4.72%	1,540,246
Jun 11, 2026	31.00	31.50	30.20	30.75	30.51	-1.13%	1,609,295
Jun 10, 2026	32.90	33.50	31.05	31.10	30.86	-6.75%	3,449,644
Jun 9, 2026	33.30	34.35	32.70	33.35	33.09	2.30%	2,008,378
Jun 8, 2026	32.05	32.95	32.05	32.60	32.35	-8.43%	2,845,601
Jun 5, 2026	36.35	37.50	34.25	35.60	35.32	-1.52%	8,441,891
Jun 4, 2026	35.35	37.50	35.05	36.15	35.87	2.26%	9,394,727
Jun 3, 2026	34.15	36.20	33.50	35.35	35.08	3.51%	4,458,188
Jun 2, 2026	35.15	35.60	33.45	34.15	33.88	-2.71%	3,003,547
Jun 1, 2026	35.30	35.95	34.70	35.10	34.83	0.43%	5,749,051
May 29, 2026	32.50	35.50	32.05	34.95	34.68	8.04%	8,035,274
May 28, 2026	32.85	34.00	32.00	32.35	32.10	-1.52%	1,952,407
May 27, 2026	33.80	33.85	32.70	32.85	32.59	-1.94%	1,532,896
May 26, 2026	35.00	35.55	33.20	33.50	33.24	-3.87%	2,762,439
May 25, 2026	35.45	35.50	34.65	34.85	34.58	0.72%	3,456,447
May 22, 2026	33.40	34.95	33.05	34.60	34.33	5.49%	4,443,000
May 21, 2026	31.90	33.30	31.90	32.80	32.54	3.31%	1,819,845
May 20, 2026	32.05	32.10	31.25	31.75	31.50	-0.94%	1,022,893
May 19, 2026	32.80	33.15	31.95	32.05	31.80	-0.93%	1,239,380
May 18, 2026	31.70	32.75	31.20	32.35	32.10	2.05%	1,232,651