UNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.05	39.10	39.02	39.10	39.09	-0.11%	24,518
Apr 27, 2026	39.07	39.19	39.07	39.14	39.14	0.04%	4,796
Apr 24, 2026	39.02	39.13	39.00	39.13	39.13	0.42%	17,284
Apr 23, 2026	38.99	39.13	38.91	38.96	38.96	-0.23%	20,351
Apr 22, 2026	38.97	39.05	38.97	39.05	39.05	0.54%	18,772
Apr 21, 2026	39.02	39.02	38.84	38.84	38.84	-0.23%	64,565
Apr 20, 2026	38.98	38.98	38.92	38.93	38.93	-0.26%	19,720
Apr 17, 2026	39.00	39.03	39.00	39.03	39.03	0.66%	6,822
Apr 16, 2026	38.72	38.79	38.72	38.78	38.78	0.09%	1,551
Apr 15, 2026	38.63	38.76	38.57	38.74	38.74	0.44%	4,052
Apr 14, 2026	38.32	38.59	38.32	38.57	38.57	0.68%	6,754
Apr 13, 2026	38.09	38.32	38.09	38.32	38.32	0.59%	10,360
Apr 10, 2026	38.14	38.18	38.09	38.09	38.09	-0.05%	12,004
Apr 9, 2026	38.11	38.15	38.11	38.11	38.11	0.34%	4,796
Apr 8, 2026	38.00	38.02	37.96	37.98	37.98	1.25%	10,377
Apr 7, 2026	37.33	37.51	37.33	37.51	37.51	0.06%	6,131
Apr 6, 2026	37.39	37.50	37.39	37.49	37.49	0.22%	12,300
Apr 2, 2026	37.22	37.44	37.22	37.41	37.41	0.04%	72,958
Apr 1, 2026	37.46	37.52	37.36	37.39	37.39	0.32%	18,498
Mar 31, 2026	37.01	37.28	37.01	37.27	37.27	1.34%	149,076
Mar 30, 2026	36.88	36.92	36.71	36.78	36.78	-0.04%	9,708
Mar 27, 2026	37.00	37.00	36.77	36.79	36.79	-1.08%	48,606
Mar 26, 2026	37.29	37.38	37.11	37.19	37.19	-0.77%	28,040
Mar 25, 2026	37.51	37.56	37.43	37.48	37.48	0.18%	7,968
Mar 24, 2026	37.34	37.46	37.34	37.41	37.41	-0.13%	5,168
Mar 23, 2026	37.57	37.59	37.45	37.46	37.46	0.56%	1,930
Mar 20, 2026	37.36	37.37	37.17	37.25	37.25	-0.80%	5,727
Mar 19, 2026	37.45	37.56	37.41	37.55	37.55	-0.06%	3,958
Mar 18, 2026	37.64	37.64	37.56	37.57	37.57	-0.68%	630
Mar 17, 2026	37.94	37.94	37.79	37.83	37.83	0.13%	7,001
Mar 16, 2026	37.85	37.85	37.72	37.78	37.78	0.42%	12,438
Mar 13, 2026	37.67	37.67	37.58	37.62	37.62	-0.19%	4,212
Mar 12, 2026	37.74	37.80	37.69	37.69	37.69	-0.91%	10,870
Mar 11, 2026	38.01	38.05	37.89	38.04	38.04	0.10%	7,108
Mar 10, 2026	38.07	38.18	38.00	38.00	38.00	-0.23%	5,313
Mar 9, 2026	37.58	38.09	37.58	38.09	38.09	0.56%	4,916
Mar 6, 2026	37.84	37.94	37.84	37.88	37.88	-0.62%	9,166
Mar 5, 2026	38.13	38.18	37.99	38.11	38.11	-0.39%	4,579
Mar 4, 2026	38.09	38.27	38.09	38.26	38.26	0.44%	3,629
Mar 3, 2026	37.86	38.15	37.84	38.10	38.10	-0.56%	6,023
Mar 2, 2026	37.99	38.31	37.98	38.31	38.31	0.21%	12,567
Feb 27, 2026	38.18	38.24	38.15	38.23	38.23	-0.39%	62,955
Feb 26, 2026	38.32	38.38	38.20	38.38	38.38	-0.31%	9,096
Feb 25, 2026	38.38	38.50	38.35	38.50	38.50	0.56%	6,506
Feb 24, 2026	38.14	38.29	38.14	38.29	38.29	0.51%	6,742
Feb 23, 2026	38.25	38.25	38.06	38.09	38.09	-0.61%	81,319
Feb 20, 2026	38.19	38.34	38.19	38.32	38.32	0.54%	8,116
Feb 19, 2026	38.17	38.19	38.09	38.12	38.12	-0.31%	6,642
Feb 18, 2026	38.20	38.34	38.15	38.24	38.24	0.36%	5,354
Feb 17, 2026	38.00	38.17	37.94	38.10	38.10	0.06%	7,242
Feb 13, 2026	38.00	38.19	38.00	38.08	38.08	0.11%	11,205
Feb 12, 2026	38.37	38.37	38.04	38.04	38.04	-0.89%	18,276
Feb 11, 2026	38.34	38.40	38.28	38.38	38.38	0.06%	6,173
Feb 10, 2026	38.45	38.48	38.36	38.36	38.36	-0.16%	8,105
Feb 9, 2026	38.31	38.49	38.31	38.42	38.42	0.05%	11,808
Feb 6, 2026	38.13	38.40	38.13	38.40	38.40	1.19%	8,441
Feb 5, 2026	37.99	38.03	37.91	37.95	37.95	-0.52%	12,996
Feb 4, 2026	38.33	38.33	38.11	38.15	38.15	-0.21%	7,681
Feb 3, 2026	38.42	38.42	38.15	38.23	38.23	-0.65%	10,950
Feb 2, 2026	38.40	38.48	38.39	38.48	38.48	0.26%	11,395
Jan 30, 2026	38.40	38.40	38.26	38.38	38.38	-0.21%	46,182
Jan 29, 2026	38.41	38.46	38.22	38.46	38.46	-0.16%	15,361
Jan 28, 2026	38.45	38.52	38.44	38.52	38.52	0.20%	12,111
Jan 27, 2026	38.47	38.48	38.44	38.45	38.45	0.16%	3,549
Jan 26, 2026	38.38	38.44	38.35	38.38	38.38	0.23%	4,339
Jan 23, 2026	38.21	38.31	38.18	38.30	38.30	0.13%	6,901
Jan 22, 2026	38.22	38.31	38.19	38.25	38.25	0.09%	29,678
Jan 21, 2026	37.98	38.23	37.90	38.21	38.21	0.60%	21,972
Jan 20, 2026	38.01	38.17	37.92	37.98	37.98	-0.98%	24,214
Jan 16, 2026	38.37	38.42	38.33	38.36	38.36	-0.02%	9,801
Jan 15, 2026	38.45	38.45	38.33	38.37	38.37	0.26%	8,520
Jan 14, 2026	38.32	38.32	38.18	38.27	38.27	-0.36%	5,200
Jan 13, 2026	38.40	38.41	38.31	38.41	38.41	-0.09%	9,737
Jan 12, 2026	38.32	38.44	38.31	38.44	38.44	0.07%	13,237
Jan 9, 2026	38.30	38.42	38.30	38.41	38.41	0.37%	11,144
Jan 8, 2026	38.19	38.33	38.19	38.27	38.27	0.12%	16,908
Jan 7, 2026	38.29	38.37	38.23	38.23	38.23	-0.19%	18,588
Jan 6, 2026	38.24	38.31	38.20	38.30	38.30	0.31%	13,781
Jan 5, 2026	38.17	38.20	38.17	38.18	38.18	0.16%	20,113
Jan 2, 2026	38.10	38.15	37.98	38.12	38.12	0.17%	44,373
Dec 31, 2025	38.18	38.18	38.06	38.06	38.06	-0.35%	3,553
Dec 30, 2025	38.13	38.24	38.13	38.19	38.19	-	23,726
Dec 29, 2025	38.21	38.23	38.14	38.19	38.19	-0.29%	33,885
Dec 26, 2025	38.29	38.31	38.22	38.30	38.30	0.27%	31,007
Dec 24, 2025	38.18	38.22	38.18	38.20	38.20	-0.01%	33,156
Dec 23, 2025	38.11	38.24	38.07	38.20	38.20	0.29%	11,325
Dec 22, 2025	38.06	38.13	38.02	38.09	38.09	0.34%	10,641
Dec 19, 2025	37.94	38.00	37.86	37.96	37.96	0.36%	2,690
Dec 18, 2025	37.79	37.92	37.77	37.82	37.82	0.40%	6,967
Dec 17, 2025	37.83	37.87	37.65	37.68	37.68	-0.54%	9,330
Dec 16, 2025	37.91	37.93	37.77	37.88	37.88	-0.16%	14,435
Dec 15, 2025	37.99	37.99	37.88	37.94	37.94	-0.08%	7,668
Dec 12, 2025	38.04	38.07	37.89	37.97	37.97	-0.45%	8,491
Dec 11, 2025	37.94	38.14	37.94	38.14	38.14	0.21%	10,833
Dec 10, 2025	37.88	38.10	37.88	38.06	38.06	0.37%	12,565
Dec 9, 2025	37.98	38.00	37.92	37.92	37.92	-0.03%	98,467
Dec 8, 2025	37.98	38.04	37.88	37.93	37.93	-0.29%	17,874
Dec 5, 2025	38.06	38.10	37.96	38.04	38.04	0.16%	9,536
Dec 4, 2025	37.92	37.98	37.87	37.98	37.98	0.03%	12,047
Dec 3, 2025	37.83	37.98	37.83	37.97	37.97	0.15%	9,323