UDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	39.80	39.80	39.77	39.80	-	0.03%	4,699
Mar 4, 2026	39.69	39.85	39.69	39.79	39.79	0.25%	1,910
Mar 3, 2026	39.48	39.69	39.36	39.69	39.69	-0.35%	12,547
Mar 2, 2026	39.84	39.86	39.80	39.83	39.83	-0.01%	5,515
Feb 27, 2026	39.70	39.83	39.70	39.83	39.83	-0.07%	965
Feb 26, 2026	39.95	39.96	39.76	39.86	39.86	-0.28%	5,286
Feb 25, 2026	39.94	40.04	39.94	39.97	39.97	0.35%	4,950
Feb 24, 2026	39.72	39.87	39.72	39.83	39.83	0.43%	11,065
Feb 23, 2026	39.88	39.88	39.65	39.66	39.66	-0.50%	15,543
Feb 20, 2026	39.73	39.92	39.73	39.86	39.86	0.33%	73,094
Feb 19, 2026	39.72	39.80	39.69	39.73	39.73	-0.15%	49,358
Feb 18, 2026	39.69	39.83	39.69	39.79	39.79	0.25%	6,168
Feb 17, 2026	39.70	39.75	39.49	39.69	39.69	0.09%	20,123
Feb 13, 2026	39.60	39.76	39.54	39.65	39.65	0.13%	29,313
Feb 12, 2026	39.95	39.97	39.60	39.60	39.60	-0.91%	17,344
Feb 11, 2026	39.92	40.00	39.91	39.97	39.96	0.02%	11,428
Feb 10, 2026	40.02	40.06	39.95	39.96	39.96	-0.06%	14,493
Feb 9, 2026	39.95	40.06	39.92	39.98	39.98	0.23%	10,601
Feb 6, 2026	39.62	39.91	39.62	39.89	39.89	0.78%	12,852
Feb 5, 2026	39.56	39.65	39.48	39.58	39.58	-0.60%	13,370
Feb 4, 2026	39.76	39.93	39.73	39.82	39.82	-	15,353
Feb 3, 2026	40.01	40.01	39.75	39.82	39.82	-0.60%	12,196
Feb 2, 2026	39.91	40.08	39.91	40.06	40.06	0.23%	10,935
Jan 30, 2026	39.98	39.98	39.82	39.97	39.97	-	23,872
Jan 29, 2026	39.99	39.99	39.75	39.97	39.97	-0.30%	9,721
Jan 28, 2026	40.07	40.09	39.97	40.09	40.09	0.25%	19,071
Jan 27, 2026	40.00	40.06	39.98	39.99	39.99	0.03%	7,107
Jan 26, 2026	39.87	39.98	39.87	39.98	39.98	0.28%	29,365
Jan 23, 2026	39.87	39.90	39.81	39.87	39.87	0.03%	12,931
Jan 22, 2026	39.84	39.89	39.74	39.86	39.86	0.38%	29,149
Jan 21, 2026	39.63	39.77	39.56	39.71	39.71	0.35%	15,680
Jan 20, 2026	39.60	39.71	39.48	39.57	39.57	-0.98%	62,373
Jan 16, 2026	39.91	39.97	39.88	39.96	39.96	0.10%	29,715
Jan 15, 2026	40.00	40.00	39.89	39.92	39.92	0.18%	14,405
Jan 14, 2026	39.82	39.90	39.73	39.85	39.85	-0.17%	32,744
Jan 13, 2026	39.96	40.00	39.84	39.92	39.92	-0.21%	23,681
Jan 12, 2026	39.86	40.00	39.86	40.00	40.00	0.15%	29,370
Jan 9, 2026	39.82	39.99	39.82	39.94	39.94	0.32%	25,636
Jan 8, 2026	39.74	39.85	39.74	39.81	39.81	0.03%	54,406
Jan 7, 2026	39.92	39.95	39.80	39.80	39.80	-0.30%	37,598
Jan 6, 2026	39.84	39.94	39.73	39.92	39.92	0.40%	24,805
Jan 5, 2026	39.71	39.83	39.71	39.76	39.76	0.18%	27,621
Jan 2, 2026	39.78	39.79	39.60	39.69	39.69	0.13%	21,457
Dec 31, 2025	39.80	39.80	39.63	39.64	39.64	-0.40%	20,220
Dec 30, 2025	39.82	39.82	39.72	39.80	39.80	0.03%	35,478
Dec 29, 2025	39.74	39.81	39.67	39.79	39.79	0.03%	44,431
Dec 26, 2025	39.77	39.86	39.76	39.78	39.78	-0.10%	7,655
Dec 24, 2025	39.73	39.87	39.69	39.82	39.82	0.10%	33,664
Dec 23, 2025	39.68	39.79	39.67	39.78	39.78	0.13%	19,890
Dec 22, 2025	39.70	39.73	39.60	39.73	39.73	0.38%	35,212
Dec 19, 2025	39.42	39.62	39.42	39.58	39.58	0.64%	34,778
Dec 18, 2025	39.42	39.49	39.33	39.33	39.33	0.20%	28,091
Dec 17, 2025	39.48	39.48	39.23	39.25	39.25	-0.56%	17,040
Dec 16, 2025	39.44	39.49	39.35	39.47	39.47	-0.15%	42,306
Dec 15, 2025	39.64	39.64	39.44	39.53	39.53	-	63,098
Dec 12, 2025	39.70	39.70	39.43	39.53	39.53	-0.43%	1,587,253
Dec 11, 2025	39.60	39.71	39.50	39.70	39.70	0.10%	39,934
Dec 10, 2025	39.57	39.71	39.44	39.66	39.66	0.43%	189,888
Dec 9, 2025	39.51	39.57	39.44	39.49	39.49	-0.13%	68,220
Dec 8, 2025	39.59	39.59	39.40	39.54	39.54	-0.10%	49,807
Dec 5, 2025	39.55	39.64	39.55	39.58	39.58	0.05%	40,491
Dec 4, 2025	39.50	39.56	39.47	39.56	39.56	0.13%	49,513
Dec 3, 2025	39.43	39.56	39.40	39.51	39.51	0.23%	75,074
Dec 2, 2025	39.40	39.51	39.40	39.42	39.42	0.05%	192,383
Dec 1, 2025	39.41	39.48	39.33	39.40	39.40	-0.13%	355,513
Nov 28, 2025	39.45	39.47	39.38	39.45	39.45	-	82,039
Nov 26, 2025	39.32	39.45	39.32	39.45	39.45	0.40%	26,909
Nov 25, 2025	38.96	39.29	38.93	39.29	39.29	0.72%	43,338
Nov 24, 2025	38.79	39.04	38.79	39.01	39.01	1.44%	213,919
Nov 21, 2025	38.18	38.62	38.07	38.46	38.46	0.79%	20,907
Nov 20, 2025	39.06	39.09	38.01	38.16	38.16	-0.99%	44,856
Nov 19, 2025	38.73	38.73	38.41	38.54	38.54	0.29%	33,136
Nov 18, 2025	38.55	38.60	38.25	38.43	38.43	-0.57%	139,608
Nov 17, 2025	38.89	38.89	38.54	38.65	38.65	-0.67%	43,565
Nov 14, 2025	38.71	38.91	38.58	38.91	38.91	0.27%	10,444
Nov 13, 2025	39.02	39.02	38.77	38.81	38.81	-0.81%	4,758
Nov 12, 2025	39.10	39.13	39.07	39.12	39.12	0.09%	5,376
Nov 11, 2025	39.00	39.11	39.00	39.09	39.09	0.15%	15,064
Nov 10, 2025	38.83	39.06	38.83	39.03	39.03	0.85%	6,833
Nov 7, 2025	38.55	38.70	38.44	38.70	38.70	-0.01%	11,160
Nov 6, 2025	38.85	38.85	38.67	38.70	38.70	-0.51%	7,298
Nov 5, 2025	38.80	38.97	38.80	38.90	38.90	0.35%	6,057
Nov 4, 2025	38.75	38.88	38.75	38.77	38.77	-0.39%	81,837
Nov 3, 2025	38.91	38.96	38.91	38.92	38.92	0.08%	25,712
Oct 31, 2025	38.93	38.96	38.81	38.89	38.89	0.04%	480,587
Oct 30, 2025	38.88	38.96	38.86	38.88	38.88	-0.12%	13,173
Oct 29, 2025	39.01	39.01	38.90	38.92	38.92	-0.08%	24,385
Oct 28, 2025	39.01	39.02	38.95	38.95	38.95	-	64,832
Oct 27, 2025	38.96	38.98	38.92	38.95	38.95	0.36%	17,940
Oct 24, 2025	38.78	38.83	38.78	38.81	38.81	0.34%	5,283
Oct 23, 2025	38.58	38.71	38.58	38.68	38.68	0.41%	15,392
Oct 22, 2025	38.63	38.63	38.37	38.52	38.52	-0.26%	13,126
Oct 21, 2025	38.61	38.66	38.58	38.62	38.62	0.05%	6,405
Oct 20, 2025	38.53	38.62	38.53	38.60	38.60	0.65%	6,093
Oct 17, 2025	38.22	38.38	38.12	38.35	38.35	0.47%	43,043
Oct 16, 2025	38.38	38.44	38.08	38.17	38.17	-0.44%	39,277
Oct 15, 2025	38.41	38.50	38.19	38.34	38.34	0.26%	34,281
Oct 14, 2025	38.13	38.39	38.13	38.24	38.24	-0.31%	10,428
Oct 13, 2025	38.20	38.37	38.18	38.36	38.36	1.19%	34,431
Oct 10, 2025	38.58	38.61	37.91	37.91	37.91	-1.61%	303,497