Uni Travel Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	60.20	60.80	60.10	60.80	60.80	1.33%	133,652
Jun 3, 2026	60.10	60.10	59.80	60.00	60.00	-0.33%	172,378
Jun 2, 2026	60.10	60.50	60.00	60.20	60.20	-	38,389
Jun 1, 2026	60.50	60.60	60.10	60.20	60.20	0.17%	154,333
May 29, 2026	60.00	60.20	59.70	60.10	60.10	0.33%	89,562
May 28, 2026	58.70	60.00	58.60	59.90	59.90	2.57%	147,323
May 27, 2026	59.90	59.90	58.40	58.40	58.40	-0.17%	33,183
May 26, 2026	58.50	58.50	58.30	58.50	58.50	0.52%	55,747
May 25, 2026	58.80	58.80	58.20	58.20	58.20	-0.34%	25,966
May 22, 2026	58.40	58.50	58.30	58.40	58.40	-0.17%	43,512
May 21, 2026	58.50	58.80	58.10	58.50	58.50	-	31,631
May 20, 2026	58.50	58.90	58.10	58.50	58.50	-	32,516
May 19, 2026	58.60	58.60	58.40	58.50	58.50	-0.17%	26,473
May 18, 2026	58.50	58.70	58.50	58.60	58.60	-0.34%	11,126
May 15, 2026	59.00	59.10	58.60	58.80	58.80	-0.34%	35,098
May 14, 2026	59.10	59.30	58.70	59.00	59.00	-	21,464
May 13, 2026	60.00	60.00	58.50	59.00	59.00	-1.01%	23,575
May 12, 2026	60.40	60.50	59.50	59.60	59.60	-0.67%	56,685
May 11, 2026	60.90	61.30	59.30	60.00	60.00	-1.48%	117,385
May 8, 2026	61.40	61.40	60.50	60.90	60.90	0.66%	145,891
May 7, 2026	60.20	60.90	59.80	60.50	60.50	2.72%	235,539
May 6, 2026	58.00	58.90	58.00	58.90	58.90	0.34%	52,174
May 5, 2026	58.60	58.70	58.10	58.70	58.70	0.69%	31,674
May 4, 2026	58.10	58.40	57.60	58.30	58.30	-	61,439
Apr 30, 2026	58.20	58.80	58.20	58.30	58.30	0.52%	72,459
Apr 29, 2026	57.60	58.10	57.60	58.00	58.00	-	27,248
Apr 28, 2026	58.10	58.10	57.40	58.00	58.00	0.17%	48,310
Apr 27, 2026	58.00	58.00	57.60	57.90	57.90	-0.17%	40,719
Apr 24, 2026	57.90	58.30	57.60	58.00	58.00	0.17%	44,612
Apr 23, 2026	57.40	58.10	57.40	57.90	57.90	0.87%	83,837
Apr 22, 2026	56.50	57.80	56.50	57.40	57.40	0.53%	47,785
Apr 21, 2026	57.40	57.50	57.00	57.10	57.10	-0.87%	79,286
Apr 20, 2026	57.40	57.80	57.40	57.60	57.60	0.35%	36,696
Apr 17, 2026	57.40	57.40	57.20	57.40	57.40	-	34,338
Apr 16, 2026	57.20	57.50	57.20	57.40	57.40	-0.52%	38,829
Apr 15, 2026	57.60	57.70	57.40	57.70	57.70	0.70%	29,331
Apr 14, 2026	58.30	58.30	57.10	57.30	57.30	-2.39%	57,687
Apr 13, 2026	59.00	59.80	58.40	58.70	58.70	3.16%	127,973
Apr 10, 2026	57.20	57.20	56.80	56.90	56.90	-0.52%	27,670
Apr 9, 2026	57.00	57.20	56.70	57.20	57.20	-	22,467
Apr 8, 2026	56.80	57.20	56.60	57.20	57.20	1.42%	73,088
Apr 7, 2026	56.30	56.50	56.20	56.40	56.40	0.18%	30,140
Apr 2, 2026	57.00	57.50	56.10	56.30	56.30	-1.05%	39,151
Apr 1, 2026	57.20	57.20	56.70	56.90	56.90	0.35%	50,285
Mar 31, 2026	58.00	58.00	55.90	56.70	56.70	-2.24%	102,889
Mar 30, 2026	57.80	58.40	57.70	58.00	58.00	-0.34%	43,462
Mar 27, 2026	58.30	58.30	58.00	58.20	58.20	-0.17%	26,472
Mar 26, 2026	58.20	58.50	58.20	58.30	58.30	-0.51%	23,017
Mar 25, 2026	58.90	58.90	58.20	58.60	58.60	1.38%	25,899
Mar 24, 2026	57.80	57.90	57.80	57.80	57.80	-0.17%	30,321