UDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.71	40.71	40.59	40.67	40.67	-0.12%	31,349
Apr 27, 2026	40.71	40.74	40.67	40.72	40.72	0.04%	12,845
Apr 24, 2026	40.60	40.74	40.60	40.71	40.71	0.37%	7,248
Apr 23, 2026	40.55	40.67	40.41	40.55	40.55	-0.16%	13,676
Apr 22, 2026	40.56	40.66	40.56	40.62	40.62	0.47%	7,542
Apr 21, 2026	40.65	40.65	40.43	40.43	40.43	-0.27%	5,167
Apr 20, 2026	40.50	40.56	40.48	40.54	40.54	-0.12%	20,581
Apr 17, 2026	40.57	40.66	40.55	40.59	40.59	0.57%	8,023
Apr 16, 2026	40.30	40.42	40.30	40.36	40.36	0.12%	11,167
Apr 15, 2026	40.24	40.35	40.20	40.31	40.31	0.31%	44,741
Apr 14, 2026	40.10	40.21	40.10	40.18	40.18	0.66%	9,179
Apr 13, 2026	39.63	39.92	39.63	39.92	39.92	0.55%	32,375
Apr 10, 2026	39.79	39.79	39.70	39.70	39.70	-0.05%	15,022
Apr 9, 2026	39.64	39.80	39.64	39.72	39.72	0.24%	28,320
Apr 8, 2026	39.60	39.64	39.51	39.63	39.63	1.39%	12,624
Apr 7, 2026	39.00	39.11	38.87	39.08	39.08	-0.08%	14,318
Apr 6, 2026	38.98	39.13	38.98	39.11	39.11	0.26%	19,734
Apr 2, 2026	38.91	39.02	38.91	39.01	39.01	0.03%	9,403
Apr 1, 2026	38.86	39.17	38.86	39.00	39.00	0.41%	219,404
Mar 31, 2026	38.52	38.90	38.52	38.84	38.84	1.38%	59,373
Mar 30, 2026	38.53	38.53	38.29	38.31	38.31	-0.39%	32,372
Mar 27, 2026	38.55	38.63	38.40	38.46	38.46	-0.66%	42,029
Mar 26, 2026	38.87	38.93	38.70	38.71	38.71	-0.82%	7,558
Mar 25, 2026	39.05	39.08	39.01	39.04	39.04	0.17%	10,010
Mar 24, 2026	38.90	39.07	38.89	38.97	38.97	-0.23%	61,481
Mar 23, 2026	39.07	39.20	39.00	39.06	39.06	0.51%	33,390
Mar 20, 2026	38.96	39.00	38.75	38.86	38.86	-0.54%	39,637
Mar 19, 2026	39.06	39.12	38.99	39.07	39.07	-0.28%	14,806
Mar 18, 2026	39.27	39.36	39.15	39.18	39.18	-0.71%	15,615
Mar 17, 2026	39.39	39.46	39.39	39.46	39.46	0.34%	15,361
Mar 16, 2026	39.31	39.38	39.29	39.33	39.33	0.44%	10,516
Mar 13, 2026	39.40	39.40	39.13	39.15	39.15	-0.37%	24,256
Mar 12, 2026	39.42	39.43	39.28	39.30	39.30	-0.63%	19,005
Mar 11, 2026	39.56	39.65	39.47	39.55	39.55	-0.22%	12,827
Mar 10, 2026	39.57	39.78	39.50	39.64	39.64	-0.10%	7,272
Mar 9, 2026	39.20	39.68	39.16	39.68	39.68	0.61%	17,945
Mar 6, 2026	39.40	39.54	39.40	39.44	39.44	-0.75%	23,181
Mar 5, 2026	39.80	39.80	39.55	39.74	39.74	-0.13%	15,300
Mar 4, 2026	39.69	39.86	39.69	39.79	39.79	0.25%	16,103
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%	11,872
Feb 26, 2026	39.95	39.95	39.76	39.86	39.86	-0.28%	20,020
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