UNIC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	33.40	33.60	31.55	31.70	31.45	-3.50%	2,107,382
May 14, 2026	33.20	33.70	32.05	32.85	32.59	-0.15%	1,561,402
May 13, 2026	33.50	33.60	32.60	32.90	32.64	-1.79%	1,362,546
May 12, 2026	33.75	34.00	32.70	33.50	33.24	-0.30%	1,995,851
May 11, 2026	32.40	34.00	32.30	33.60	33.34	4.51%	2,909,109
May 8, 2026	32.95	34.65	31.80	32.15	31.90	-2.43%	2,972,390
May 7, 2026	34.10	34.10	32.90	32.95	32.69	-1.93%	1,980,446
May 6, 2026	33.85	34.50	32.45	33.60	33.34	0.30%	3,175,477
May 5, 2026	32.75	33.50	32.30	33.50	33.24	4.20%	1,993,653
May 4, 2026	32.00	33.30	31.55	32.15	31.90	2.23%	1,856,483
Apr 30, 2026	32.50	32.55	31.25	31.45	31.21	-3.23%	1,551,183
Apr 29, 2026	31.70	32.95	31.20	32.50	32.25	2.52%	1,836,981