Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UDMY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 9.94 | 0.05 | 0.51% | 9.91 | 9.95 | 9.825 | 511,607 |
| May 16 2024 | 9.89 | -0.04 | -0.40% | 9.86 | 9.985 | 9.8203 | 666,805 |
| May 15 2024 | 9.93 | 0.11 | 1.12% | 9.94 | 10.005 | 9.87 | 471,769 |
| May 14 2024 | 9.82 | 0.08 | 0.82% | 9.89 | 9.98 | 9.805 | 510,720 |
| May 13 2024 | 9.74 | -0.13 | -1.32% | 9.92 | 10.03 | 9.72 | 608,823 |
| May 10 2024 | 9.87 | -0.27 | -2.66% | 10.13 | 10.15 | 9.765 | 766,652 |
| May 09 2024 | 10.14 | 0.07 | 0.70% | 9.99 | 10.21 | 9.98 | 626,735 |
| May 08 2024 | 10.07 | -0.01 | -0.10% | 9.98 | 10.07 | 9.92 | 649,299 |
| May 07 2024 | 10.08 | -0.11 | -1.08% | 10.20 | 10.22 | 9.91 | 999,740 |
| May 06 2024 | 10.19 | 0.06 | 0.59% | 10.15 | 10.2355 | 9.88 | 1,531,265 |
| May 03 2024 | 10.13 | 0.24 | 2.43% | 11.60 | 11.60 | 9.665 | 3,322,669 |
| May 02 2024 | 9.89 | -0.17 | -1.69% | 10.16 | 10.17 | 9.87 | 1,080,295 |
| May 01 2024 | 10.06 | 0.04 | 0.40% | 10.03 | 10.275 | 9.94 | 855,697 |
| Apr 30 2024 | 10.02 | -0.28 | -2.72% | 10.10 | 10.15 | 9.82 | 1,376,870 |
| Apr 29 2024 | 10.30 | 0.12 | 1.18% | 10.16 | 10.36 | 10.15 | 732,866 |
| Apr 26 2024 | 10.18 | 0.27 | 2.72% | 9.93 | 10.295 | 9.89 | 857,714 |
| Apr 25 2024 | 9.91 | -0.13 | -1.29% | 9.94 | 10.06 | 9.875 | 732,403 |
| Apr 24 2024 | 10.04 | -0.17 | -1.67% | 10.24 | 10.255 | 10.015 | 483,686 |
| Apr 23 2024 | 10.21 | -0.01 | -0.10% | 10.20 | 10.415 | 10.15 | 456,112 |
| Apr 22 2024 | 10.22 | 0.30 | 3.02% | 10.01 | 10.27 | 9.95 | 587,114 |
| Apr 19 2024 | 9.92 | -0.09 | -0.90% | 9.94 | 10.115 | 9.825 | 746,791 |
| Apr 18 2024 | 10.01 | 0.05 | 0.50% | 9.98 | 10.17 | 9.90 | 524,601 |
| Apr 17 2024 | 9.96 | -0.01 | -0.10% | 10.00 | 10.175 | 9.935 | 548,773 |
| Apr 16 2024 | 9.97 | 0.08 | 0.81% | 9.89 | 9.98 | 9.725 | 545,522 |
| Apr 15 2024 | 9.89 | -0.12 | -1.20% | 9.99 | 9.99 | 9.70 | 689,612 |
| Apr 12 2024 | 10.01 | -0.17 | -1.67% | 10.09 | 10.14 | 9.935 | 582,934 |
| Apr 11 2024 | 10.18 | -0.04 | -0.39% | 10.25 | 10.28 | 10.05 | 564,343 |
| Apr 10 2024 | 10.22 | -0.37 | -3.49% | 10.33 | 10.415 | 10.125 | 674,021 |
| Apr 09 2024 | 10.59 | -0.08 | -0.75% | 10.67 | 10.745 | 10.54 | 509,551 |
| Apr 08 2024 | 10.67 | 0.18 | 1.72% | 10.51 | 10.829 | 10.51 | 645,025 |
| Apr 05 2024 | 10.49 | 0.01 | 0.10% | 10.46 | 10.625 | 10.42 | 759,782 |
| Apr 04 2024 | 10.48 | -0.22 | -2.06% | 10.84 | 10.89 | 10.47 | 636,817 |
| Apr 03 2024 | 10.70 | -0.07 | -0.65% | 10.62 | 10.745 | 10.52 | 742,290 |
| Apr 02 2024 | 10.77 | -0.12 | -1.10% | 10.83 | 10.885 | 10.62 | 724,741 |
| Apr 01 2024 | 10.89 | -0.09 | -0.82% | 11.05 | 11.12 | 10.84 | 699,576 |
| Mar 28 2024 | 10.98 | -0.10 | -0.90% | 11.07 | 11.33 | 10.98 | 718,554 |
| Mar 27 2024 | 11.08 | 0.08 | 0.73% | 11.08 | 11.195 | 10.99 | 548,745 |
| Mar 26 2024 | 11.00 | 0.04 | 0.36% | 11.05 | 11.147 | 10.95 | 577,287 |
| Mar 25 2024 | 10.96 | -0.08 | -0.72% | 10.99 | 11.10 | 10.91 | 550,188 |
| Mar 22 2024 | 11.04 | -0.20 | -1.78% | 11.24 | 11.35 | 11.03 | 518,406 |
| Mar 21 2024 | 11.24 | -0.04 | -0.35% | 11.35 | 11.41 | 11.20 | 650,420 |
| Mar 20 2024 | 11.28 | 0.20 | 1.81% | 11.05 | 11.38 | 10.97 | 629,109 |
| Mar 19 2024 | 11.08 | 0.01 | 0.09% | 11.07 | 11.21 | 10.99 | 860,891 |
| Mar 18 2024 | 11.07 | 0.09 | 0.82% | 11.08 | 11.15 | 10.91 | 869,517 |
| Mar 15 2024 | 10.98 | 0.03 | 0.27% | 10.83 | 11.12 | 10.83 | 1,306,912 |
| Mar 14 2024 | 10.95 | -0.29 | -2.58% | 11.24 | 11.28 | 10.925 | 880,120 |
| Mar 13 2024 | 11.24 | 0.11 | 0.99% | 11.16 | 11.645 | 11.14 | 1,485,884 |
| Mar 12 2024 | 11.13 | 0.06 | 0.54% | 11.10 | 11.195 | 10.99 | 682,179 |
| Mar 11 2024 | 11.07 | 0.07 | 0.64% | 10.98 | 11.215 | 10.9301 | 648,957 |
| Mar 08 2024 | 11.00 | -0.03 | -0.27% | 11.07 | 11.19 | 10.915 | 891,850 |
| Mar 07 2024 | 11.03 | 0.01 | 0.09% | 11.14 | 11.23 | 11.00 | 818,126 |
| Mar 06 2024 | 11.02 | 0.04 | 0.36% | 11.13 | 11.13 | 10.96 | 889,096 |
| Mar 05 2024 | 10.98 | 0.05 | 0.46% | 10.80 | 11.0901 | 10.75 | 850,793 |
| Mar 04 2024 | 10.93 | -0.21 | -1.89% | 11.11 | 11.16 | 10.81 | 844,087 |
| Mar 01 2024 | 11.14 | -0.16 | -1.42% | 11.30 | 11.34 | 11.00 | 1,104,644 |
| Feb 29 2024 | 11.30 | 0.11 | 0.98% | 11.40 | 11.65 | 11.24 | 1,243,211 |
| Feb 28 2024 | 11.19 | 0.07 | 0.63% | 11.07 | 11.325 | 10.955 | 1,055,526 |
| Feb 27 2024 | 11.12 | 0.30 | 2.77% | 10.86 | 11.23 | 10.86 | 963,681 |
| Feb 26 2024 | 10.82 | 0.19 | 1.79% | 10.63 | 11.005 | 10.53 | 1,162,867 |
| Feb 23 2024 | 10.63 | 0.16 | 1.53% | 10.45 | 10.745 | 10.43 | 1,041,455 |
| Feb 22 2024 | 10.47 | -0.18 | -1.69% | 10.64 | 10.79 | 10.385 | 1,029,731 |
| Feb 21 2024 | 10.65 | -0.14 | -1.30% | 10.83 | 10.89 | 10.52 | 1,029,434 |
| Feb 20 2024 | 10.79 | -0.27 | -2.40% | 10.92 | 11.05 | 10.68 | 2,018,519 |
