UNIC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.50	35.50	32.05	34.95	34.95	8.04%	8,035,274
May 28, 2026	32.85	34.00	32.00	32.35	32.35	-1.52%	1,952,407
May 27, 2026	33.80	33.85	32.70	32.85	32.85	-1.94%	1,532,896
May 26, 2026	35.00	35.55	33.20	33.50	33.50	-3.87%	2,762,439
May 25, 2026	35.45	35.50	34.65	34.85	34.85	0.72%	3,456,447
May 22, 2026	33.40	34.95	33.05	34.60	34.60	5.49%	4,443,000
May 21, 2026	31.90	33.30	31.90	32.80	32.80	3.31%	1,819,845
May 20, 2026	32.05	32.10	31.25	31.75	31.75	-0.94%	1,022,893
May 19, 2026	32.80	33.15	31.95	32.05	32.05	-0.93%	1,239,380
May 18, 2026	31.70	32.75	31.20	32.35	32.35	2.05%	1,232,651
May 15, 2026	33.40	33.60	31.55	31.70	31.70	-3.50%	2,107,382
May 14, 2026	33.20	33.70	32.05	32.85	32.85	-0.15%	1,561,402
May 13, 2026	33.50	33.60	32.60	32.90	32.90	-1.79%	1,362,546
May 12, 2026	33.75	34.00	32.70	33.50	33.50	-0.30%	1,995,851
May 11, 2026	32.40	34.00	32.30	33.60	33.60	4.51%	2,909,109
May 8, 2026	32.95	34.65	31.80	32.15	32.15	-2.43%	2,972,390
May 7, 2026	34.10	34.10	32.90	32.95	32.95	-1.93%	1,980,446
May 6, 2026	33.85	34.50	32.45	33.60	33.60	0.30%	3,175,477
May 5, 2026	32.75	33.50	32.30	33.50	33.50	4.20%	1,993,653
May 4, 2026	32.00	33.30	31.55	32.15	32.15	2.23%	1,856,483
Apr 30, 2026	32.50	32.55	31.25	31.45	31.45	-3.23%	1,551,183
Apr 29, 2026	31.70	32.95	31.20	32.50	32.50	2.52%	1,836,981
Apr 28, 2026	32.25	32.25	31.20	31.70	31.70	-1.71%	1,154,072
Apr 27, 2026	32.00	32.90	31.60	32.25	32.25	2.87%	2,723,406
Apr 24, 2026	32.40	32.40	30.25	31.35	31.35	-2.49%	2,847,654
Apr 23, 2026	34.90	35.10	31.30	32.15	32.15	-7.48%	5,024,350
Apr 22, 2026	35.55	35.90	34.70	34.75	34.75	-1.42%	2,656,689
Apr 21, 2026	36.30	36.50	35.20	35.25	35.25	-1.81%	3,794,601
Apr 20, 2026	34.60	37.40	34.60	35.90	35.90	5.12%	8,766,007
Apr 17, 2026	34.75	35.30	33.90	34.15	34.15	-1.16%	2,868,162
Apr 16, 2026	33.40	34.80	33.20	34.55	34.55	5.02%	2,297,932
Apr 15, 2026	34.35	34.40	32.75	32.90	32.90	-2.95%	2,173,013
Apr 14, 2026	35.65	35.65	33.90	33.90	33.90	-2.59%	2,353,333
Apr 13, 2026	33.00	35.60	33.00	34.80	34.80	6.42%	4,172,843
Apr 10, 2026	32.85	32.95	32.25	32.70	32.70	0.62%	1,347,814
Apr 9, 2026	33.15	33.15	32.20	32.50	32.50	-1.22%	1,694,308
Apr 8, 2026	32.80	33.20	32.30	32.90	32.90	1.86%	1,692,941
Apr 7, 2026	32.10	32.50	30.50	32.30	32.30	2.87%	2,073,406
Apr 2, 2026	33.45	33.70	31.40	31.40	31.40	-5.99%	2,702,615
Apr 1, 2026	33.60	34.75	33.40	33.40	33.40	1.67%	1,986,594
Mar 31, 2026	33.60	34.60	32.30	32.85	32.85	-1.94%	2,750,449
Mar 30, 2026	33.50	34.00	33.10	33.50	33.50	-2.33%	2,009,939
Mar 27, 2026	33.90	34.85	33.05	34.30	34.30	-0.15%	3,445,735
Mar 26, 2026	35.90	36.60	34.05	34.35	34.35	-4.32%	4,470,146
Mar 25, 2026	35.15	36.35	34.95	35.90	35.90	3.01%	4,946,600
Mar 24, 2026	36.30	38.40	34.10	34.85	34.85	-3.46%	11,429,330
Mar 23, 2026	38.00	40.85	36.05	36.10	36.10	-8.49%	34,263,500
Mar 20, 2026	36.85	39.60	36.60	39.45	39.45	9.58%	23,965,680
Mar 19, 2026	34.50	36.85	33.95	36.00	36.00	4.35%	9,193,183
Mar 18, 2026	35.00	35.30	33.70	34.50	34.50	-0.43%	4,337,008