UJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	43.26	43.37	43.17	43.37	43.37	-0.25%	18,385
Mar 4, 2026	43.32	43.52	43.32	43.48	43.48	0.49%	21,643
Mar 3, 2026	43.13	43.37	43.00	43.27	43.27	-0.55%	8,260
Mar 2, 2026	43.39	43.57	43.39	43.51	43.51	-0.02%	21,328
Feb 27, 2026	43.41	43.52	43.39	43.52	43.52	-0.11%	8,917
Feb 26, 2026	43.61	43.61	43.42	43.57	43.57	-0.18%	33,514
Feb 25, 2026	43.59	43.68	43.56	43.65	43.65	0.34%	75,149
Feb 24, 2026	43.29	43.52	43.29	43.50	43.50	0.30%	8,418
Feb 23, 2026	43.56	43.57	43.28	43.37	43.37	-0.45%	8,647
Feb 20, 2026	43.38	43.57	43.38	43.56	43.56	0.32%	47,147
Feb 19, 2026	43.39	43.45	43.33	43.42	43.42	-0.13%	18,478
Feb 18, 2026	43.35	43.56	43.34	43.48	43.48	0.42%	18,254
Feb 17, 2026	43.21	43.43	43.17	43.30	43.30	-0.09%	28,395
Feb 13, 2026	43.34	43.46	43.23	43.34	43.34	0.06%	28,193
Feb 12, 2026	43.68	43.68	43.31	43.31	43.31	-0.69%	22,545
Feb 11, 2026	43.70	43.70	43.48	43.61	43.61	-0.04%	10,435
Feb 10, 2026	43.69	43.71	43.57	43.63	43.63	0.05%	36,088
Feb 9, 2026	43.46	43.72	43.46	43.61	43.61	0.05%	55,569
Feb 6, 2026	43.35	43.59	43.31	43.59	43.59	1.00%	24,040
Feb 5, 2026	43.23	43.29	43.13	43.16	43.16	-0.71%	18,690
Feb 4, 2026	43.55	43.70	43.31	43.47	43.47	-0.16%	83,838
Feb 3, 2026	43.65	43.69	43.35	43.54	43.54	-0.32%	15,081
Feb 2, 2026	43.50	43.72	43.50	43.68	43.68	0.30%	11,806
Jan 30, 2026	43.62	43.62	43.45	43.55	43.55	-0.05%	29,659
Jan 29, 2026	43.62	43.62	43.36	43.57	43.57	-0.18%	23,499
Jan 28, 2026	43.74	43.74	43.59	43.65	43.65	-0.05%	31,083
Jan 27, 2026	43.53	43.69	43.53	43.67	43.67	0.11%	16,660
Jan 26, 2026	43.60	43.64	43.56	43.62	43.62	0.23%	11,246
Jan 23, 2026	43.48	43.55	43.40	43.52	43.52	0.07%	32,316
Jan 22, 2026	43.41	43.49	43.41	43.49	43.49	0.21%	51,388
Jan 21, 2026	43.25	43.46	43.17	43.40	43.40	0.53%	110,867
Jan 20, 2026	43.34	43.37	43.10	43.17	43.17	-0.91%	73,531
Jan 16, 2026	43.58	43.61	43.51	43.57	43.57	0.05%	1,424,224
Jan 15, 2026	43.67	43.67	43.55	43.55	43.55	0.06%	25,203
Jan 14, 2026	43.53	43.54	43.41	43.52	43.52	-0.10%	61,590
Jan 13, 2026	43.52	43.69	43.52	43.57	43.57	-0.15%	34,554
Jan 12, 2026	43.52	43.66	43.52	43.63	43.63	0.06%	180,797
Jan 9, 2026	43.53	43.63	43.47	43.61	43.61	0.28%	35,870
Jan 8, 2026	43.42	43.51	43.35	43.49	43.49	0.03%	78,156
Jan 7, 2026	43.54	43.58	43.46	43.47	43.47	-0.16%	210,324
Jan 6, 2026	43.44	43.55	43.42	43.54	43.54	0.42%	130,559
Jan 5, 2026	43.32	43.47	43.32	43.36	43.36	0.09%	123,387
Jan 2, 2026	43.42	43.42	43.18	43.32	43.32	0.14%	273,039
Dec 31, 2025	43.34	43.34	43.18	43.26	43.26	0.10%	113,698
Dec 30, 2025	43.21	43.24	43.20	43.22	43.22	0.02%	7,723
Dec 29, 2025	43.18	43.27	43.16	43.21	43.21	-0.10%	80,165
Dec 26, 2025	43.20	43.27	43.20	43.25	43.25	0.07%	7,837
Dec 24, 2025	43.20	43.24	43.20	43.22	43.22	0.05%	29,519
Dec 23, 2025	43.19	43.22	43.19	43.20	43.20	-0.02%	16,053
Dec 22, 2025	43.12	43.22	43.12	43.21	43.21	0.23%	18,104
Dec 19, 2025	43.02	43.15	43.02	43.11	43.11	0.07%	18,332
Dec 18, 2025	43.04	43.08	42.99	43.08	43.08	0.30%	16,754
Dec 17, 2025	43.02	43.02	42.95	42.95	42.95	-0.16%	4,056
Dec 16, 2025	43.10	43.10	42.97	43.02	43.02	0.05%	4,796
Dec 15, 2025	43.03	43.06	43.00	43.00	43.00	0.01%	11,372
Dec 12, 2025	43.14	43.14	42.98	43.00	43.00	-0.03%	12,035
Dec 11, 2025	42.96	43.08	42.96	43.01	43.01	0.02%	14,292
Dec 10, 2025	42.99	43.05	42.93	43.00	43.00	0.09%	6,995
Dec 9, 2025	42.96	43.03	42.92	42.96	42.96	0.02%	16,353
Dec 8, 2025	42.96	43.03	42.91	42.95	42.95	-	16,968
Dec 5, 2025	42.91	42.95	42.91	42.95	42.95	0.09%	12,888
Dec 4, 2025	42.92	42.95	42.91	42.91	42.91	-	6,803
Dec 3, 2025	42.87	42.91	42.84	42.91	42.91	0.16%	9,289
Dec 2, 2025	42.89	42.89	42.80	42.84	42.84	0.06%	7,368
Dec 1, 2025	42.77	42.85	42.77	42.81	42.81	-0.08%	12,474
Nov 28, 2025	42.84	42.85	42.76	42.85	42.85	0.20%	4,303
Nov 26, 2025	42.69	42.80	42.69	42.77	42.77	0.20%	21,031
Nov 25, 2025	42.46	42.70	42.46	42.68	42.68	0.45%	5,128
Nov 24, 2025	42.38	42.54	42.38	42.49	42.49	0.65%	5,987
Nov 21, 2025	41.99	42.30	41.99	42.21	42.21	0.44%	2,871
Nov 20, 2025	42.55	42.55	42.02	42.03	42.03	-0.66%	12,615
Nov 19, 2025	42.23	42.36	42.16	42.31	42.31	0.17%	7,882
Nov 18, 2025	42.28	42.33	42.08	42.24	42.24	-0.28%	6,727
Nov 17, 2025	42.40	42.46	42.27	42.36	42.36	-0.26%	21,565
Nov 14, 2025	42.34	42.54	42.32	42.47	42.47	0.11%	23,250
Nov 13, 2025	42.55	42.55	42.43	42.43	42.43	-0.41%	7,291
Nov 12, 2025	42.63	42.65	42.60	42.60	42.60	-	11,292
Nov 11, 2025	42.61	42.64	42.59	42.60	42.60	0.07%	11,658
Nov 10, 2025	42.64	42.64	42.52	42.57	42.57	0.54%	10,971
Nov 7, 2025	42.23	42.34	42.18	42.34	42.34	-0.02%	6,323
Nov 6, 2025	42.34	42.50	42.31	42.35	42.35	-0.35%	15,685
Nov 5, 2025	42.40	42.53	42.40	42.50	42.50	0.23%	20,031
Nov 4, 2025	42.34	42.44	42.34	42.40	42.40	-0.21%	14,960
Nov 3, 2025	42.49	42.52	42.46	42.49	42.49	-	14,205
Oct 31, 2025	42.47	42.51	42.44	42.49	42.49	0.17%	26,806
Oct 30, 2025	42.51	42.53	42.42	42.42	42.42	-0.18%	29,931
Oct 29, 2025	42.54	42.56	42.45	42.50	42.50	-0.09%	8,741
Oct 28, 2025	42.55	42.58	42.53	42.54	42.54	0.02%	68,963
Oct 27, 2025	42.55	42.55	42.50	42.53	42.53	0.22%	9,687
Oct 24, 2025	42.40	42.45	42.40	42.43	42.43	0.12%	12,519
Oct 23, 2025	42.25	42.38	42.25	42.38	42.38	0.35%	9,217
Oct 22, 2025	42.32	42.32	42.15	42.23	42.23	-0.20%	22,009
Oct 21, 2025	42.25	42.36	42.25	42.32	42.32	0.14%	17,814
Oct 20, 2025	42.23	42.32	42.23	42.26	42.26	0.39%	12,563
Oct 17, 2025	41.94	42.11	41.93	42.10	42.10	0.46%	27,125
Oct 16, 2025	42.10	42.18	41.86	41.91	41.91	-0.38%	7,232
Oct 15, 2025	42.21	42.21	42.02	42.07	42.07	0.11%	4,668
Oct 14, 2025	41.87	42.17	41.87	42.02	42.02	-0.11%	5,824
Oct 13, 2025	41.94	42.11	41.94	42.07	42.07	0.71%	13,220
Oct 10, 2025	42.14	42.26	41.77	41.77	41.77	-1.01%	11,092