UNIC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	32.00	32.00	31.05	31.20	31.20	-2.50%	3,556,922
Oct 6, 2026	30.40	32.80	30.05	32.00	32.00	6.67%	6,423,388
Oct 5, 2026	28.25	30.70	27.65	30.00	30.00	7.33%	3,051,654
Oct 2, 2026	27.45	28.05	27.45	27.95	27.95	1.82%	601,654
Oct 1, 2026	27.40	27.60	27.05	27.45	27.45	0.18%	216,408
Sep 30, 2026	27.30	27.50	27.25	27.40	27.40	0.92%	229,339
Sep 29, 2026	27.50	27.55	27.10	27.15	27.15	-1.27%	180,334
Sep 24, 2026	27.90	27.90	27.50	27.50	27.50	-1.43%	221,213
Sep 23, 2026	27.80	28.20	27.80	27.90	27.90	0.36%	386,691
Sep 22, 2026	28.20	28.20	27.70	27.80	27.80	-0.36%	385,776
Sep 21, 2026	27.30	28.10	27.10	27.90	27.90	2.20%	710,118
Sep 18, 2026	27.35	27.35	26.55	27.30	27.30	2.25%	349,341
Sep 17, 2026	26.55	26.75	26.35	26.70	26.70	1.33%	220,245
Sep 16, 2026	25.55	26.75	25.55	26.35	26.35	3.54%	199,614
Sep 15, 2026	25.70	25.85	25.45	25.45	25.45	-1.55%	249,421
Sep 14, 2026	25.80	26.10	25.65	25.85	25.85	-0.77%	204,381
Sep 11, 2026	26.60	26.60	26.05	26.05	26.05	-2.43%	335,258
Sep 10, 2026	26.60	26.85	26.45	26.70	26.70	0.56%	313,285
Sep 9, 2026	26.40	26.65	26.30	26.55	26.55	0.76%	480,196
Sep 8, 2026	26.90	26.90	26.35	26.35	26.35	-2.04%	447,116
Sep 7, 2026	27.25	27.35	26.80	26.90	26.90	-0.74%	275,307
Sep 4, 2026	27.05	27.15	26.55	27.10	27.10	1.31%	273,491
Sep 3, 2026	27.95	28.00	26.75	26.75	26.75	-3.25%	335,748
Sep 2, 2026	27.70	28.00	27.65	27.65	27.65	-0.72%	521,411
Sep 1, 2026	27.80	28.35	27.80	27.85	27.85	-0.71%	387,096
Aug 31, 2026	27.90	28.25	27.75	28.05	28.05	-0.18%	312,369
Aug 28, 2026	28.30	28.30	27.95	28.10	28.10	0.18%	442,435
Aug 27, 2026	28.30	28.30	27.90	28.05	28.05	0.54%	343,887
Aug 26, 2026	27.15	28.20	27.15	27.90	27.90	3.91%	612,363
Aug 25, 2026	27.00	27.15	26.60	26.85	26.85	-1.83%	306,401
Aug 24, 2026	27.60	27.65	27.20	27.35	27.35	1.11%	273,930
Aug 21, 2026	26.70	27.20	26.60	27.05	27.05	1.31%	246,840
Aug 20, 2026	26.75	26.85	26.45	26.70	26.70	-	193,444
Aug 19, 2026	26.50	27.00	26.30	26.70	26.70	-0.19%	282,903
Aug 18, 2026	26.95	27.20	26.75	26.75	26.75	-1.65%	269,148
Aug 17, 2026	26.95	27.25	26.75	27.20	27.20	0.93%	350,743
Aug 14, 2026	27.00	27.10	26.70	26.95	26.95	-0.19%	328,312
Aug 13, 2026	27.60	27.60	26.85	27.00	27.00	-0.74%	330,011
Aug 12, 2026	26.55	27.35	26.55	27.20	27.20	1.30%	356,656
Aug 11, 2026	27.25	27.30	26.60	26.85	26.85	-1.29%	333,297
Aug 10, 2026	26.80	27.35	26.70	27.20	27.20	3.62%	567,679
Aug 7, 2026	26.45	27.00	26.20	26.25	26.25	-0.76%	497,917
Aug 6, 2026	26.70	26.70	25.80	26.45	26.45	-0.19%	299,077
Aug 5, 2026	26.60	26.80	26.15	26.50	26.50	2.32%	470,077
Aug 4, 2026	25.70	25.90	25.30	25.90	25.90	1.17%	328,336
Aug 3, 2026	24.40	25.60	24.30	25.60	25.60	3.43%	356,504
Jul 31, 2026	24.15	24.75	24.15	24.75	24.75	8.08%	530,037
Jul 30, 2026	23.70	23.95	22.90	22.90	22.90	-3.58%	733,580
Jul 29, 2026	24.90	25.15	22.40	23.75	23.75	-4.43%	1,280,065
Jul 28, 2026	25.90	25.90	24.70	24.85	24.85	-4.79%	775,183