UNIC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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