UDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.27	36.37	36.16	36.29	36.29	0.19%	47,417
Jun 26, 2025	36.05	36.25	36.05	36.22	36.22	0.64%	36,754
Jun 25, 2025	36.02	36.06	35.97	35.99	35.99	-	11,236
Jun 24, 2025	35.99	36.06	35.91	35.99	35.99	0.58%	17,697
Jun 23, 2025	35.57	35.80	35.54	35.78	35.78	0.62%	14,604
Jun 20, 2025	35.62	35.66	35.49	35.56	35.56	-0.14%	9,246
Jun 18, 2025	35.64	35.76	35.58	35.61	35.61	0.09%	13,915
Jun 17, 2025	35.76	35.76	35.57	35.58	35.58	-0.70%	11,864
Jun 16, 2025	35.85	35.85	35.72	35.83	35.83	0.59%	12,786
Jun 13, 2025	35.69	35.78	35.54	35.62	35.62	-0.51%	25,657
Jun 12, 2025	35.63	35.85	35.63	35.80	35.80	0.12%	32,797
Jun 11, 2025	35.77	35.83	35.65	35.76	35.76	-0.03%	34,454
Jun 10, 2025	35.72	35.80	35.68	35.77	35.77	0.20%	55,979
Jun 9, 2025	35.67	35.75	35.60	35.70	35.70	0.08%	16,643
Jun 6, 2025	35.66	35.70	35.64	35.67	35.67	0.76%	15,247
Jun 5, 2025	35.62	35.65	35.40	35.40	35.40	-0.45%	22,771
Jun 4, 2025	35.55	35.62	35.54	35.56	35.56	0.08%	7,786
Jun 3, 2025	35.37	35.61	35.37	35.53	35.53	0.14%	11,904
Jun 2, 2025	35.30	35.48	35.15	35.48	35.48	0.31%	14,925
May 30, 2025	35.25	35.39	35.10	35.37	35.37	0.08%	101,763
May 29, 2025	35.47	35.47	35.21	35.34	35.34	0.20%	8,198
May 28, 2025	35.41	35.41	35.23	35.27	35.27	-0.31%	69,706
May 27, 2025	35.19	35.40	35.13	35.38	35.38	1.23%	44,599
May 23, 2025	34.84	35.09	34.84	34.95	34.95	-0.46%	21,741
May 22, 2025	35.18	35.23	35.04	35.11	35.11	0.14%	32,275
May 21, 2025	35.24	35.43	35.05	35.06	35.06	-1.13%	63,952
May 20, 2025	35.46	35.49	35.31	35.46	35.46	-0.08%	23,333
May 19, 2025	35.29	35.55	35.29	35.49	35.49	0.04%	27,293
May 16, 2025	35.31	35.48	35.30	35.48	35.48	0.52%	19,872
May 15, 2025	35.19	35.41	35.15	35.29	35.29	0.09%	61,611
May 14, 2025	35.27	35.28	35.16	35.26	35.26	0.28%	60,427
May 13, 2025	35.01	35.29	35.01	35.16	35.16	0.20%	175,652
May 12, 2025	35.11	35.11	34.88	35.09	35.09	1.71%	99,910
May 9, 2025	34.53	34.63	34.50	34.50	34.50	-0.20%	34,636
May 8, 2025	34.51	34.74	34.45	34.57	34.57	0.38%	46,875
May 7, 2025	34.43	34.47	34.27	34.44	34.44	0.09%	42,195
May 6, 2025	34.32	34.47	34.30	34.41	34.41	-0.15%	48,994
May 5, 2025	34.53	34.62	34.34	34.46	34.46	-0.35%	54,651
May 2, 2025	34.53	34.68	34.51	34.58	34.58	0.55%	98,789
May 1, 2025	34.47	34.52	34.38	34.39	34.39	0.29%	60,660
Apr 30, 2025	34.07	34.29	33.91	34.29	34.29	0.15%	72,710
Apr 29, 2025	34.09	34.26	34.08	34.24	34.24	0.44%	29,560
Apr 28, 2025	34.17	34.17	33.95	34.09	34.09	-0.09%	61,624
Apr 25, 2025	34.07	34.12	33.89	34.12	34.12	0.35%	76,806
Apr 24, 2025	33.81	34.00	33.72	34.00	34.00	0.80%	28,259
Apr 23, 2025	33.78	33.99	33.61	33.73	33.73	0.72%	39,619
Apr 22, 2025	33.20	33.53	33.20	33.49	33.49	0.92%	58,686
Apr 21, 2025	33.35	33.35	33.04	33.19	33.19	-0.94%	148,725
Apr 17, 2025	33.43	33.58	33.41	33.50	33.50	0.24%	53,685
Apr 16, 2025	33.65	33.65	33.30	33.42	33.42	-0.96%	42,794