UZD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	18.00	18.19	17.75	17.93	17.93	-0.39%	11,969
Sep 25, 2026	17.94	18.01	17.94	18.00	18.00	0.56%	2,368
Sep 24, 2026	18.22	18.22	17.90	17.90	17.90	-2.24%	4,645
Sep 23, 2026	18.31	18.32	18.21	18.31	18.31	-0.79%	4,094
Sep 22, 2026	18.40	18.50	18.40	18.46	18.46	0.23%	2,427
Sep 21, 2026	18.36	18.45	18.36	18.41	18.41	0.28%	6,594
Sep 18, 2026	18.51	18.51	18.36	18.36	18.36	0.49%	1,410
Sep 17, 2026	18.40	18.41	18.21	18.27	18.27	0.88%	3,507
Sep 16, 2026	18.62	18.62	18.00	18.11	18.11	-1.09%	5,153
Sep 15, 2026	18.33	18.46	18.31	18.31	18.31	-	10,963
Sep 14, 2026	18.50	18.51	18.31	18.31	18.31	-1.08%	12,560
Sep 11, 2026	18.59	18.59	18.31	18.51	18.51	1.09%	4,691
Sep 10, 2026	18.48	18.84	18.20	18.31	18.31	-0.58%	14,194
Sep 9, 2026	18.85	18.88	18.40	18.42	18.42	-2.25%	8,482
Sep 8, 2026	18.80	18.85	18.80	18.84	18.84	0.21%	7,483
Sep 4, 2026	18.87	18.88	18.79	18.80	18.80	-0.32%	9,874
Sep 3, 2026	18.95	18.95	18.72	18.86	18.86	-0.48%	13,517
Sep 2, 2026	18.99	19.10	18.95	18.95	18.95	0.05%	7,760
Sep 1, 2026	19.00	19.00	18.92	18.94	18.94	-0.32%	6,257
Aug 31, 2026	18.68	19.16	18.68	19.00	19.00	2.48%	24,446
Aug 28, 2026	19.00	19.00	18.87	18.93	18.54	-0.66%	2,264
Aug 27, 2026	19.05	19.09	19.04	19.06	18.66	0.50%	1,506
Aug 26, 2026	18.96	19.03	18.93	18.96	18.57	-0.31%	2,401
Aug 25, 2026	19.06	19.06	19.02	19.02	18.63	0.48%	1,846
Aug 24, 2026	19.19	19.19	18.93	18.93	18.54	-1.15%	1,656
Aug 21, 2026	19.20	19.20	19.06	19.15	18.75	-0.26%	6,122
Aug 20, 2026	19.03	19.20	19.02	19.20	18.80	0.01%	1,201
Aug 19, 2026	18.97	19.20	18.94	19.20	18.80	0.78%	2,215
Aug 18, 2026	18.97	19.05	18.85	19.05	18.66	0.42%	3,764
Aug 17, 2026	18.93	19.00	18.93	18.97	18.58	0.64%	3,362
Aug 14, 2026	19.06	19.16	18.85	18.85	18.46	-1.62%	3,374
Aug 13, 2026	19.05	19.16	19.05	19.16	18.76	0.55%	3,417
Aug 12, 2026	19.07	19.07	19.06	19.06	18.66	-0.18%	1,542
Aug 11, 2026	19.10	19.10	19.09	19.09	18.70	-	1,049
Aug 10, 2026	19.22	19.22	19.05	19.09	18.70	-0.26%	4,772
Aug 7, 2026	19.21	19.22	19.14	19.14	18.75	-	2,741
Aug 6, 2026	19.16	19.16	19.02	19.14	18.75	-0.05%	3,675
Aug 5, 2026	19.24	19.24	19.15	19.15	18.75	-0.26%	2,739
Aug 4, 2026	19.15	19.34	19.15	19.20	18.80	0.30%	3,353
Aug 3, 2026	19.02	19.14	19.02	19.14	18.75	0.01%	998
Jul 31, 2026	18.91	19.14	18.82	19.14	18.75	0.73%	11,603
Jul 30, 2026	18.75	19.04	18.75	19.00	18.61	1.18%	2,857
Jul 29, 2026	18.94	18.94	18.75	18.78	18.39	-1.16%	1,257
Jul 28, 2026	19.00	19.00	19.00	19.00	18.61	-0.01%	601
Jul 27, 2026	18.88	19.04	18.88	19.00	18.61	0.01%	1,738
Jul 24, 2026	18.64	19.14	18.60	19.00	18.61	-	4,751
Jul 23, 2026	19.00	19.02	18.92	19.00	18.61	-0.54%	2,997
Jul 22, 2026	18.87	19.10	18.65	19.10	18.71	-0.04%	2,199
Jul 21, 2026	19.24	19.24	18.95	19.11	18.72	-0.36%	5,124
Jul 20, 2026	19.20	19.24	19.16	19.18	18.78	0.16%	3,303