UNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.98	36.01	35.89	36.00	36.00	0.32%	6,372
Jun 26, 2025	35.88	35.88	35.83	35.88	35.88	0.32%	966
Jun 25, 2025	35.83	35.84	35.73	35.77	35.77	-	12,161
Jun 24, 2025	35.68	35.77	35.68	35.77	35.77	0.63%	6,451
Jun 23, 2025	35.47	35.54	35.44	35.54	35.54	0.55%	1,492
Jun 20, 2025	35.49	35.49	35.35	35.35	35.35	-0.07%	6,197
Jun 18, 2025	35.43	35.51	35.37	35.37	35.37	-0.08%	2,603
Jun 17, 2025	35.46	35.48	35.34	35.40	35.40	-0.30%	4,230
Jun 16, 2025	35.55	35.55	35.49	35.51	35.51	0.49%	2,502
Jun 13, 2025	35.35	35.45	35.32	35.33	35.33	-0.57%	4,090
Jun 12, 2025	35.48	35.53	35.48	35.53	35.53	0.29%	445
Jun 11, 2025	35.53	35.55	35.41	35.43	35.43	-0.14%	3,873
Jun 10, 2025	35.40	35.54	35.40	35.48	35.48	0.19%	3,655
Jun 9, 2025	35.40	35.47	35.40	35.41	35.41	0.04%	7,866
Jun 6, 2025	35.39	35.42	35.34	35.40	35.40	0.63%	4,427
Jun 5, 2025	35.29	35.35	35.16	35.17	35.17	-0.28%	3,064
Jun 4, 2025	35.33	35.33	35.27	35.27	35.27	0.15%	2,077
Jun 3, 2025	35.14	35.35	35.12	35.22	35.22	0.28%	2,779
Jun 2, 2025	35.09	35.17	34.83	35.12	35.12	0.01%	292,222
May 30, 2025	35.06	35.12	34.91	35.12	35.12	0.20%	2,483
May 29, 2025	35.09	35.10	35.05	35.05	35.05	0.09%	805
May 28, 2025	35.07	35.11	35.02	35.02	35.02	-0.26%	655
May 27, 2025	35.08	35.16	35.08	35.11	35.11	1.07%	1,436
May 23, 2025	34.72	34.87	34.65	34.74	34.74	-0.41%	2,745
May 22, 2025	34.93	34.98	34.82	34.88	34.88	0.09%	52,304
May 21, 2025	35.00	35.18	34.85	34.85	34.85	-0.87%	30,449
May 20, 2025	35.15	35.19	35.12	35.16	35.16	-0.13%	2,367
May 19, 2025	34.96	35.20	34.96	35.20	35.20	0.04%	2,664
May 16, 2025	35.06	35.19	35.06	35.19	35.19	0.39%	1,595,335
May 15, 2025	34.90	35.08	34.90	35.05	35.05	0.17%	8,961
May 14, 2025	35.06	35.06	34.90	34.99	34.99	0.14%	5,192
May 13, 2025	34.92	35.00	34.92	34.94	34.94	0.54%	8,663
May 12, 2025	34.61	34.80	34.61	34.75	34.75	1.55%	4,387
May 9, 2025	34.22	34.29	34.22	34.22	34.22	-0.06%	3,969
May 8, 2025	34.13	34.42	34.13	34.24	34.24	0.48%	4,144
May 7, 2025	34.03	34.14	33.98	34.08	34.08	-0.04%	17,133
May 6, 2025	34.08	34.18	34.02	34.09	34.09	-0.34%	13,630
May 5, 2025	34.14	34.33	34.14	34.21	34.21	-0.26%	3,177
May 2, 2025	34.26	34.38	34.26	34.30	34.30	0.67%	3,850
May 1, 2025	34.12	34.26	34.07	34.07	34.07	0.37%	10,841
Apr 30, 2025	33.60	33.95	33.60	33.95	33.95	0.12%	9,208
Apr 29, 2025	33.73	33.96	33.73	33.91	33.91	0.31%	10,344
Apr 28, 2025	33.85	33.85	33.70	33.80	33.80	0.07%	5,212
Apr 25, 2025	33.58	33.78	33.58	33.78	33.78	0.46%	60,446
Apr 24, 2025	33.43	33.64	33.43	33.63	33.63	0.87%	5,979
Apr 23, 2025	33.49	33.49	33.23	33.33	33.33	0.94%	5,419
Apr 22, 2025	32.91	33.04	32.88	33.03	33.03	1.14%	4,326
Apr 21, 2025	32.66	32.68	32.52	32.65	32.65	-1.11%	8,247
Apr 17, 2025	32.95	33.12	32.95	33.02	33.02	0.14%	6,731
Apr 16, 2025	33.20	33.25	32.85	32.97	32.97	-1.23%	7,324