UGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.77	45.62	44.51	45.11	45.11	2.27%	1,896,959
Jun 25, 2026	44.04	44.52	43.57	44.11	44.11	1.78%	2,012,217
Jun 24, 2026	43.03	44.52	42.68	43.34	43.34	-6.07%	2,833,869
Jun 23, 2026	46.21	46.85	46.08	46.14	46.14	-3.69%	1,380,649
Jun 22, 2026	47.81	48.37	47.42	47.91	47.91	-1.26%	1,466,410
Jun 18, 2026	49.62	49.91	48.17	48.52	48.52	-0.86%	2,795,791
Jun 17, 2026	51.34	52.47	48.56	48.94	48.94	-4.66%	4,139,223
Jun 16, 2026	51.34	51.62	50.84	51.33	51.33	0.59%	1,312,280
Jun 15, 2026	51.78	52.15	50.94	51.03	51.03	5.24%	2,431,356
Jun 12, 2026	48.31	49.03	47.72	48.49	48.49	0.08%	2,481,292
Jun 11, 2026	45.46	48.68	44.95	48.45	48.45	6.04%	7,144,493
Jun 10, 2026	47.18	48.06	45.66	45.69	45.69	-8.18%	5,857,940
Jun 9, 2026	51.50	52.27	49.23	49.76	49.76	-3.15%	4,995,832
Jun 8, 2026	51.48	51.84	51.09	51.38	51.38	0.39%	3,047,142
Jun 5, 2026	53.29	53.41	51.07	51.18	51.18	-7.30%	5,548,013
Jun 4, 2026	55.78	56.04	54.62	55.21	55.21	1.64%	1,439,550
Jun 3, 2026	54.43	54.71	53.90	54.32	54.32	-2.00%	1,392,783
Jun 2, 2026	55.99	56.06	55.21	55.43	55.43	0.31%	1,472,303
Jun 1, 2026	54.87	55.62	54.43	55.26	55.26	-2.88%	2,932,309
May 29, 2026	56.47	58.14	56.32	56.90	56.90	2.14%	2,284,987
May 28, 2026	54.03	56.16	53.77	55.71	55.71	2.05%	3,247,913
May 27, 2026	53.39	54.76	53.39	54.59	54.59	-2.57%	2,386,135
May 26, 2026	56.40	56.60	55.36	56.03	56.03	-0.04%	1,551,989
May 22, 2026	56.38	56.55	55.57	56.05	56.05	-1.49%	1,520,931
May 21, 2026	55.85	57.33	55.56	56.90	56.90	-0.23%	1,843,740
May 20, 2026	55.62	57.22	55.07	57.03	57.03	2.79%	2,126,793
May 19, 2026	55.68	56.19	55.01	55.48	55.48	-3.31%	1,706,678
May 18, 2026	57.71	58.02	56.75	57.38	57.38	0.60%	2,338,518
May 15, 2026	57.14	57.55	56.15	57.04	57.04	-4.74%	1,758,989
May 14, 2026	60.80	61.12	59.84	59.88	59.88	-1.55%	1,241,749
May 13, 2026	60.83	61.39	60.31	60.82	60.82	-1.12%	1,199,272
May 12, 2026	60.87	61.52	59.52	61.51	61.51	-0.90%	1,510,942
May 11, 2026	61.92	62.45	61.40	62.07	62.07	0.45%	1,924,832
May 8, 2026	61.87	62.47	61.23	61.79	61.79	0.85%	1,305,206
May 7, 2026	62.36	62.87	60.86	61.27	61.27	0.41%	2,169,784
May 6, 2026	60.80	61.64	60.67	61.02	61.02	6.08%	2,915,746
May 5, 2026	58.06	58.32	57.45	57.52	57.52	1.70%	1,298,295
May 4, 2026	57.70	58.28	56.14	56.56	56.56	-4.14%	3,597,266
May 1, 2026	58.41	60.27	58.35	59.00	59.00	-0.30%	2,387,403
Apr 30, 2026	59.59	59.61	58.88	59.18	59.18	3.05%	1,446,052
Apr 29, 2026	57.17	57.87	56.47	57.43	57.43	-2.11%	2,172,017
Apr 28, 2026	58.30	58.83	57.66	58.67	58.67	-3.66%	2,121,586
Apr 27, 2026	61.39	61.45	60.54	60.90	60.90	-1.52%	903,288
Apr 24, 2026	61.33	62.49	61.18	61.84	61.84	0.83%	1,202,756
Apr 23, 2026	62.15	62.53	60.49	61.33	61.33	-1.93%	2,189,657
Apr 22, 2026	62.79	63.07	62.11	62.54	62.54	2.61%	1,348,097
Apr 21, 2026	63.46	64.01	60.65	60.95	60.95	-5.59%	3,644,675
Apr 20, 2026	64.83	64.90	63.96	64.56	64.56	-1.66%	1,500,362
Apr 17, 2026	65.63	66.53	65.57	65.65	65.65	2.50%	2,175,314
Apr 16, 2026	64.65	64.87	63.49	64.05	64.05	-0.16%	1,884,858
Apr 15, 2026	64.85	65.09	63.87	64.15	64.15	-2.05%	2,199,804
Apr 14, 2026	63.81	65.52	63.75	65.49	65.49	4.38%	2,331,145
Apr 13, 2026	62.54	62.97	61.61	62.74	62.74	-0.76%	2,098,679
Apr 10, 2026	63.64	64.18	62.89	63.22	63.22	-0.39%	1,722,951
Apr 9, 2026	63.08	64.33	62.93	63.47	63.47	1.60%	1,832,070
Apr 8, 2026	64.10	64.22	61.58	62.47	62.47	1.15%	3,109,062
Apr 7, 2026	60.61	62.20	59.29	61.76	61.76	1.93%	3,298,490
Apr 6, 2026	60.90	61.65	60.29	60.59	60.59	-0.66%	1,632,132
Apr 2, 2026	59.00	61.70	58.69	60.99	60.99	-3.94%	4,074,869
Apr 1, 2026	62.75	64.24	62.46	63.49	63.49	3.30%	3,755,306
Mar 31, 2026	58.67	61.54	58.57	61.46	61.46	7.52%	4,453,370
Mar 30, 2026	58.51	58.66	56.63	57.16	57.16	0.02%	3,092,464
Mar 27, 2026	54.86	58.15	54.63	57.15	57.15	6.90%	5,282,458
Mar 26, 2026	55.57	56.39	53.36	53.46	53.46	-7.36%	6,360,550
Mar 25, 2026	58.70	58.93	56.61	57.71	57.71	5.75%	4,182,206
Mar 24, 2026	53.54	55.40	53.33	54.57	54.57	0.02%	4,628,696
Mar 23, 2026	54.85	57.56	53.33	54.56	54.56	-4.65%	15,744,353
Mar 20, 2026	61.35	61.44	56.63	57.22	57.22	-6.07%	4,346,757
Mar 19, 2026	59.11	61.44	58.10	60.92	60.92	-8.51%	8,047,068
Mar 18, 2026	67.04	68.15	66.45	66.59	66.59	-6.18%	3,044,178
Mar 17, 2026	71.36	71.90	70.23	70.98	70.98	-0.60%	1,286,809
Mar 16, 2026	71.58	72.11	70.23	71.41	71.41	-0.10%	1,667,875
Mar 13, 2026	74.15	74.38	71.25	71.48	71.48	-2.71%	2,496,769
Mar 12, 2026	76.00	76.00	73.32	73.47	73.47	-3.81%	2,530,197
Mar 11, 2026	76.35	76.79	75.37	76.38	76.38	-0.64%	1,632,977
Mar 10, 2026	77.59	78.10	75.78	76.87	76.87	2.11%	3,749,924
Mar 9, 2026	73.86	75.38	72.83	75.28	75.28	-0.41%	2,987,783
Mar 6, 2026	74.18	76.23	73.59	75.59	75.59	2.94%	3,381,672
Mar 5, 2026	74.64	74.75	72.63	73.43	73.43	-2.31%	3,282,152
Mar 4, 2026	76.03	76.56	74.40	75.17	75.17	1.57%	3,953,659
Mar 3, 2026	75.44	75.57	70.93	74.01	74.01	-8.84%	9,671,600
Mar 2, 2026	81.26	81.90	79.03	81.19	81.19	2.44%	6,445,013
Feb 27, 2026	78.29	79.34	77.77	79.26	79.26	2.62%	4,369,901
Feb 26, 2026	76.45	77.37	75.23	77.24	77.24	1.70%	2,575,250
Feb 25, 2026	76.75	77.94	75.75	75.95	75.95	-0.48%	2,748,400
Feb 24, 2026	74.84	76.60	74.71	76.32	76.32	-2.79%	2,784,068
Feb 23, 2026	76.45	78.55	76.45	78.51	78.51	5.33%	4,748,224
Feb 20, 2026	72.84	74.57	71.29	74.54	74.54	3.98%	5,938,529
Feb 19, 2026	71.05	72.32	70.62	71.69	71.69	0.63%	2,863,733
Feb 18, 2026	70.60	71.99	70.42	71.24	71.24	4.44%	3,265,187
Feb 17, 2026	68.81	69.16	67.38	68.21	68.21	-6.21%	6,820,662
Feb 13, 2026	71.85	73.15	70.80	72.73	72.73	4.84%	5,272,960
Feb 12, 2026	73.68	74.08	68.33	69.37	69.37	-6.87%	10,588,324
Feb 11, 2026	73.95	74.81	72.99	74.49	74.49	2.32%	4,808,277
Feb 10, 2026	73.96	74.20	71.90	72.80	72.80	-1.98%	3,347,380
Feb 9, 2026	72.50	74.48	72.34	74.27	74.27	5.15%	4,076,885
Feb 6, 2026	69.22	71.15	69.02	70.63	70.63	6.05%	4,382,034
Feb 5, 2026	67.28	69.33	66.11	66.60	66.60	-5.18%	8,659,603
Feb 4, 2026	72.84	73.01	67.55	70.24	70.24	-0.21%	11,799,596
Feb 3, 2026	70.10	71.69	68.57	70.39	70.39	12.34%	12,619,384