UFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.14	46.76	45.06	46.19	46.19	1.38%	902,681
Jun 25, 2026	46.74	46.74	45.25	45.56	45.56	-1.98%	1,235,474
Jun 24, 2026	47.80	47.90	46.41	46.48	46.48	-3.43%	677,414
Jun 23, 2026	47.45	48.79	47.40	48.13	48.13	-1.21%	1,141,917
Jun 22, 2026	49.45	49.75	48.14	48.72	48.72	-3.08%	1,655,742
Jun 18, 2026	51.30	51.36	49.13	50.27	50.27	-1.55%	1,794,301
Jun 17, 2026	51.41	52.20	50.91	51.06	51.06	-0.43%	1,094,064
Jun 16, 2026	51.99	52.50	50.52	51.28	51.28	-2.49%	2,197,943
Jun 15, 2026	54.10	54.20	52.06	52.59	52.59	-0.62%	2,130,473
Jun 12, 2026	57.14	57.15	52.42	52.92	52.92	-6.99%	3,399,845
Jun 11, 2026	53.09	56.99	52.94	56.90	56.90	8.90%	2,600,069
Jun 10, 2026	52.81	53.78	52.07	52.25	52.25	-1.62%	1,070,492
Jun 9, 2026	55.73	55.98	51.01	53.11	53.11	-3.17%	2,115,067
Jun 8, 2026	56.14	56.27	54.36	54.85	54.85	0.26%	1,487,417
Jun 5, 2026	58.02	58.18	54.05	54.71	54.71	-7.80%	1,868,091
Jun 4, 2026	57.44	59.99	56.65	59.34	59.34	2.77%	1,615,246
Jun 3, 2026	60.29	60.48	57.64	57.74	57.74	-5.68%	1,764,881
Jun 2, 2026	60.93	62.20	60.64	61.22	61.22	0.23%	1,273,468
Jun 1, 2026	63.16	63.51	60.29	61.08	61.08	-6.48%	3,349,099
May 29, 2026	65.06	65.35	62.25	65.31	65.31	-3.68%	4,066,217
May 28, 2026	66.39	68.21	65.54	67.81	67.81	1.73%	1,604,198
May 27, 2026	66.73	67.24	64.50	66.65	66.65	1.85%	3,030,745
May 26, 2026	65.43	66.99	64.41	65.44	65.44	5.72%	2,902,027
May 22, 2026	60.06	62.11	60.04	61.90	61.90	4.99%	2,060,789
May 21, 2026	58.49	59.55	57.87	58.96	58.96	0.07%	1,165,970
May 20, 2026	57.59	59.10	56.75	58.92	58.92	3.24%	1,186,782
May 19, 2026	56.97	57.46	55.02	57.07	57.07	-0.90%	1,000,894
May 18, 2026	57.74	58.96	56.25	57.59	57.59	2.38%	1,987,141
May 15, 2026	56.41	57.12	55.70	56.25	56.25	-2.97%	985,705
May 14, 2026	56.44	58.33	55.83	57.97	57.97	2.86%	1,595,232
May 13, 2026	56.07	56.68	55.06	56.36	56.36	1.39%	776,712
May 12, 2026	55.42	56.28	54.10	55.59	55.59	-1.26%	988,272
May 11, 2026	54.80	57.12	54.56	56.30	56.30	3.30%	1,936,492
May 8, 2026	52.25	54.56	51.99	54.50	54.50	6.78%	1,527,283
May 7, 2026	52.62	52.74	50.78	51.04	51.04	-3.15%	634,388
May 6, 2026	51.42	52.78	51.15	52.70	52.70	3.82%	1,602,488
May 5, 2026	52.31	52.31	50.34	50.76	50.76	-1.07%	605,006
May 4, 2026	51.34	51.90	50.68	51.31	51.31	-0.10%	795,089
May 1, 2026	52.00	52.17	50.89	51.36	51.36	-0.56%	565,821
Apr 30, 2026	50.07	51.79	50.05	51.65	51.65	4.11%	945,700
Apr 29, 2026	49.89	49.97	48.86	49.61	49.61	-0.80%	626,072
Apr 28, 2026	50.44	50.64	49.68	50.01	50.01	-1.24%	712,295
Apr 27, 2026	51.16	51.16	49.83	50.64	50.64	-0.76%	1,053,767
Apr 24, 2026	53.20	53.20	50.91	51.03	51.03	-3.53%	1,106,102
Apr 23, 2026	53.89	53.92	51.71	52.90	52.90	-2.60%	1,578,475
Apr 22, 2026	54.81	55.62	53.68	54.31	54.31	1.32%	952,711
Apr 21, 2026	54.95	55.36	53.34	53.60	53.60	-1.76%	1,103,769
Apr 20, 2026	54.33	55.22	54.04	54.56	54.56	-0.24%	624,664
Apr 17, 2026	55.42	55.91	54.50	54.69	54.69	-0.02%	1,181,751
Apr 16, 2026	52.74	54.81	52.65	54.70	54.70	4.79%	1,445,693
Apr 15, 2026	51.89	52.30	51.20	52.20	52.20	1.03%	1,373,127
Apr 14, 2026	52.67	52.95	51.05	51.67	51.67	0.35%	882,987
Apr 13, 2026	50.25	51.89	50.05	51.49	51.49	1.62%	902,702
Apr 10, 2026	50.21	51.14	49.86	50.67	50.67	1.01%	809,516
Apr 9, 2026	50.51	51.19	50.09	50.17	50.17	-1.60%	609,471
Apr 8, 2026	51.93	52.00	50.33	50.98	50.98	3.18%	846,845
Apr 7, 2026	48.95	49.49	47.88	49.41	49.41	-0.04%	617,119
Apr 6, 2026	49.44	49.95	49.01	49.43	49.43	0.53%	954,129
Apr 2, 2026	45.15	49.31	45.11	49.17	49.17	6.29%	959,283
Apr 1, 2026	45.55	47.15	45.55	46.26	46.26	3.24%	637,588
Mar 31, 2026	43.43	45.04	43.21	44.81	44.81	5.44%	470,816
Mar 30, 2026	44.58	44.60	42.13	42.50	42.50	-3.76%	719,591
Mar 27, 2026	45.72	45.72	44.02	44.16	44.16	-3.60%	528,613
Mar 26, 2026	47.31	47.46	45.73	45.81	45.81	-4.40%	788,734
Mar 25, 2026	46.70	48.92	46.62	47.92	47.92	4.86%	1,137,497
Mar 24, 2026	46.04	46.76	45.30	45.70	45.70	-1.93%	400,590
Mar 23, 2026	45.88	46.95	45.49	46.60	46.60	2.73%	470,378
Mar 20, 2026	46.89	47.90	44.78	45.36	45.36	-1.63%	783,135
Mar 19, 2026	44.62	46.48	44.22	46.11	46.11	1.34%	383,539
Mar 18, 2026	46.48	46.60	45.37	45.50	45.50	-2.74%	573,313
Mar 17, 2026	45.53	46.80	45.48	46.78	46.78	2.39%	795,876
Mar 16, 2026	45.25	45.96	44.71	45.69	45.69	2.35%	258,070
Mar 13, 2026	45.06	45.81	44.38	44.64	44.64	-0.25%	251,798
Mar 12, 2026	45.29	45.50	44.34	44.75	44.75	-1.45%	339,644
Mar 11, 2026	45.01	46.14	44.90	45.41	45.41	0.11%	276,749
Mar 10, 2026	45.41	46.04	45.01	45.36	45.36	0.29%	223,054
Mar 9, 2026	44.08	45.42	43.54	45.23	45.23	1.62%	452,761
Mar 6, 2026	44.05	45.86	43.88	44.51	44.51	-0.87%	464,552
Mar 5, 2026	46.20	46.32	44.12	44.90	44.90	-3.32%	633,798
Mar 4, 2026	45.79	46.59	45.17	46.44	46.44	2.31%	591,213
Mar 3, 2026	44.89	46.06	44.07	45.39	45.39	-1.71%	389,616
Mar 2, 2026	44.19	46.25	44.19	46.18	46.18	3.85%	875,059
Feb 27, 2026	44.03	44.51	43.58	44.47	44.47	-1.09%	367,864
Feb 26, 2026	44.36	45.04	44.07	44.96	44.96	1.28%	250,919
Feb 25, 2026	45.00	45.17	44.18	44.39	44.39	-1.00%	203,662
Feb 24, 2026	43.84	44.89	43.41	44.84	44.84	1.59%	223,469
Feb 23, 2026	44.11	44.59	43.82	44.14	44.14	-1.14%	348,426
Feb 20, 2026	45.02	45.68	44.33	44.65	44.65	-1.33%	224,264
Feb 19, 2026	44.27	45.25	43.95	45.25	45.25	0.99%	222,148
Feb 18, 2026	44.35	45.26	43.99	44.81	44.81	2.48%	644,439
Feb 17, 2026	43.05	44.18	42.72	43.72	43.72	0.41%	323,024
Feb 13, 2026	42.88	44.04	42.57	43.54	43.54	2.11%	374,011
Feb 12, 2026	43.54	43.55	41.94	42.64	42.64	-2.02%	1,033,965
Feb 11, 2026	45.12	45.12	42.89	43.52	43.52	-2.29%	492,821
Feb 10, 2026	45.20	45.40	44.35	44.54	44.54	-2.17%	475,392
Feb 9, 2026	44.32	45.74	44.26	45.53	45.53	3.55%	521,383
Feb 6, 2026	43.05	44.11	42.61	43.97	43.97	4.42%	388,656
Feb 5, 2026	42.90	43.71	41.86	42.11	42.11	-3.15%	535,305
Feb 4, 2026	45.86	45.88	42.61	43.48	43.48	-4.67%	1,136,678
Feb 3, 2026	45.31	45.65	44.20	45.61	45.61	2.45%	515,513