(UIVM)
NASDAQ: UIVM
· Real-Time Price · USD
61.13
0.07 (0.11%)
At close: Aug 15, 2025, 12:19 PM
UIVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 60.99 | 61.08 | 60.91 | 61.07 | 61.07 | 0.03% | 5,039 |
| Aug 13, 2025 | 61.08 | 61.09 | 61.02 | 61.05 | 61.05 | 0.48% | 4,400 |
| Aug 12, 2025 | 60.49 | 60.78 | 60.46 | 60.76 | 60.76 | 1.08% | 1,709 |
| Aug 11, 2025 | 60.09 | 60.14 | 60.09 | 60.11 | 60.11 | -0.05% | 1,948 |
| Aug 8, 2025 | 60.14 | 60.21 | 60.14 | 60.14 | 60.14 | 0.47% | 923 |
| Aug 7, 2025 | 59.90 | 59.91 | 59.86 | 59.86 | 59.86 | 0.69% | 800 |
| Aug 6, 2025 | 59.29 | 59.45 | 59.29 | 59.45 | 59.45 | 0.90% | 1,240 |
| Aug 5, 2025 | 58.89 | 58.97 | 58.88 | 58.92 | 58.92 | 0.03% | 1,911 |
| Aug 4, 2025 | 58.90 | 58.94 | 58.88 | 58.90 | 58.90 | 1.10% | 900 |
| Aug 1, 2025 | 58.05 | 58.26 | 57.98 | 58.26 | 58.26 | 0.24% | 11,200 |
| Jul 31, 2025 | 58.29 | 58.29 | 58.12 | 58.12 | 58.12 | -0.68% | 6,400 |
| Jul 30, 2025 | 58.92 | 58.92 | 58.52 | 58.52 | 58.52 | -0.78% | 1,700 |
| Jul 29, 2025 | 58.82 | 59.02 | 58.82 | 58.98 | 58.98 | 0.63% | 1,837 |
| Jul 28, 2025 | 59.00 | 59.00 | 58.61 | 58.61 | 58.61 | -1.73% | 2,229 |
| Jul 25, 2025 | 59.45 | 59.64 | 59.39 | 59.64 | 59.64 | 0.00% | 942 |
| Jul 24, 2025 | 59.83 | 59.85 | 59.64 | 59.64 | 59.64 | -0.50% | 4,038 |
| Jul 23, 2025 | 59.55 | 59.94 | 59.43 | 59.94 | 59.94 | 1.66% | 5,100 |
| Jul 22, 2025 | 58.50 | 59.00 | 58.50 | 58.96 | 58.96 | 0.87% | 4,400 |
| Jul 21, 2025 | 58.42 | 58.60 | 58.42 | 58.45 | 58.45 | 0.79% | 3,721 |
| Jul 18, 2025 | 58.19 | 58.27 | 57.99 | 57.99 | 57.99 | -0.07% | 3,931 |