UJB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	78.66	78.66	78.60	78.60	78.60	-0.30%	184
Apr 27, 2026	78.75	78.84	78.75	78.84	78.84	0.09%	78,751
Apr 24, 2026	78.55	78.77	78.55	78.77	78.77	0.18%	194
Apr 23, 2026	78.62	78.62	78.62	78.62	78.62	-0.28%	55
Apr 22, 2026	78.84	78.85	78.75	78.85	78.85	0.28%	1,727
Apr 21, 2026	78.94	78.96	78.47	78.62	78.62	-0.51%	1,029
Apr 20, 2026	78.99	79.03	78.99	79.03	79.03	-0.17%	114,695
Apr 17, 2026	79.19	79.25	79.14	79.16	79.16	0.68%	1,255
Apr 16, 2026	78.64	78.64	78.63	78.63	78.63	-0.35%	281
Apr 15, 2026	78.75	78.94	78.70	78.90	78.90	-	24,592
Apr 14, 2026	78.89	79.06	78.89	78.91	78.91	0.58%	2,464
Apr 13, 2026	78.09	78.45	78.09	78.45	78.45	0.71%	51,277
Apr 10, 2026	78.40	78.40	77.90	77.90	77.90	-0.76%	42,560
Apr 9, 2026	78.20	78.49	78.20	78.49	78.49	0.19%	227
Apr 8, 2026	78.34	78.34	78.34	78.34	78.34	1.13%	352
Apr 7, 2026	77.46	77.46	77.46	77.46	77.46	0.06%	111
Apr 6, 2026	77.37	77.42	77.37	77.42	77.42	0.37%	273,782
Apr 2, 2026	77.13	77.13	77.13	77.13	77.13	0.36%	344
Apr 1, 2026	76.86	76.86	76.86	76.86	76.85	0.42%	46
Mar 31, 2026	76.54	76.54	76.54	76.54	76.54	1.90%	104
Mar 30, 2026	75.19	75.19	75.11	75.11	75.11	0.30%	296
Mar 27, 2026	74.76	74.89	74.76	74.89	74.89	-0.57%	1,541
Mar 26, 2026	75.11	75.32	75.11	75.32	75.32	-1.24%	6,230
Mar 25, 2026	76.27	76.27	76.27	76.27	76.27	-0.83%	22
Mar 24, 2026	76.88	76.90	76.88	76.90	75.79	-0.71%	227
Mar 23, 2026	77.45	77.45	77.45	77.45	76.33	1.19%	14,681
Mar 20, 2026	76.54	76.54	76.54	76.54	75.43	-1.70%	299
Mar 19, 2026	77.86	77.86	77.86	77.86	76.74	0.50%	196
Mar 18, 2026	77.47	77.47	77.47	77.47	76.35	-0.93%	42
Mar 17, 2026	78.20	78.20	78.20	78.20	77.07	0.79%	16
Mar 16, 2026	77.59	77.59	77.59	77.59	76.47	0.70%	296
Mar 13, 2026	77.05	77.05	77.05	77.05	75.94	-0.43%	137
Mar 12, 2026	77.39	77.39	77.39	77.39	76.27	-1.28%	91
Mar 11, 2026	78.35	78.39	78.35	78.39	77.26	-0.50%	212
Mar 10, 2026	79.26	79.26	78.79	78.79	77.65	-0.22%	540
Mar 9, 2026	78.05	78.96	78.04	78.96	77.82	1.07%	30,400
Mar 6, 2026	78.13	78.13	78.13	78.13	77.00	-1.04%	166
Mar 5, 2026	78.95	78.95	78.95	78.95	77.81	-0.77%	86
Mar 4, 2026	79.42	79.56	79.42	79.56	78.41	0.68%	26,247
Mar 3, 2026	79.15	79.15	79.02	79.02	77.88	-0.42%	1,211
Mar 2, 2026	78.71	79.36	78.71	79.36	78.21	0.01%	130,196
Feb 27, 2026	79.24	79.36	79.24	79.35	78.20	-0.44%	1,929
Feb 26, 2026	79.69	79.69	79.69	79.69	78.54	-0.14%	127
Feb 25, 2026	79.63	79.80	79.63	79.80	78.65	0.31%	931
Feb 24, 2026	79.50	79.61	79.50	79.56	78.41	-0.27%	4,284
Feb 23, 2026	79.87	79.87	79.77	79.77	78.62	-0.28%	34,349
Feb 20, 2026	79.76	80.00	79.76	80.00	78.84	0.12%	426
Feb 19, 2026	79.70	79.90	79.70	79.90	78.74	-0.02%	161
Feb 18, 2026	79.74	79.96	79.74	79.91	78.76	0.27%	66,842
Feb 17, 2026	79.67	79.69	79.66	79.69	78.54	-0.13%	749
Feb 13, 2026	79.73	79.83	79.73	79.80	78.65	0.13%	515
Feb 12, 2026	79.82	79.82	79.68	79.70	78.55	-0.20%	1,601
Feb 11, 2026	79.71	80.00	79.58	79.86	78.70	0.01%	4,584
Feb 10, 2026	79.97	80.09	79.85	79.85	78.69	-0.13%	282
Feb 9, 2026	79.73	79.95	79.73	79.95	78.79	0.29%	67,278
Feb 6, 2026	79.72	79.72	79.72	79.72	78.57	0.60%	83
Feb 5, 2026	79.13	79.24	79.11	79.24	78.10	-0.21%	5,503
Feb 4, 2026	79.45	79.45	79.41	79.41	78.26	-0.24%	291
Feb 3, 2026	79.60	79.60	79.60	79.60	78.45	-0.20%	569
Feb 2, 2026	79.73	79.76	79.73	79.76	78.61	0.15%	433
Jan 30, 2026	79.41	79.64	79.41	79.64	78.49	0.14%	1,045
Jan 29, 2026	79.50	79.53	79.48	79.53	78.38	-0.07%	1,461
Jan 28, 2026	79.73	79.73	79.58	79.58	78.43	-0.30%	527
Jan 27, 2026	79.80	79.89	79.80	79.82	78.67	-	688
Jan 26, 2026	79.88	79.92	79.82	79.82	78.67	0.13%	40,623
Jan 23, 2026	79.82	79.82	79.65	79.72	78.57	-0.17%	1,276
Jan 22, 2026	79.96	79.96	79.85	79.85	78.70	0.15%	953
Jan 21, 2026	79.62	79.73	79.62	79.73	78.58	0.52%	309
Jan 20, 2026	79.39	79.39	79.32	79.32	78.17	-0.42%	32,931
Jan 16, 2026	79.65	79.65	79.65	79.65	78.50	-0.01%	80
Jan 15, 2026	79.71	79.72	79.62	79.66	78.51	0.03%	1,516
Jan 14, 2026	79.56	79.63	79.52	79.63	78.48	0.02%	398
Jan 13, 2026	79.62	79.62	79.62	79.62	78.47	-0.01%	82
Jan 12, 2026	79.59	79.63	79.59	79.63	78.48	0.02%	82,051
Jan 9, 2026	79.61	79.61	79.61	79.61	78.46	0.13%	147
Jan 8, 2026	79.50	79.50	79.50	79.50	78.35	0.13%	104
Jan 7, 2026	79.40	79.40	79.40	79.40	78.25	-0.10%	179
Jan 6, 2026	79.48	79.48	79.48	79.48	78.33	0.11%	85
Jan 5, 2026	79.28	79.44	79.28	79.39	78.24	0.54%	1,116
Jan 2, 2026	78.96	78.96	78.96	78.96	77.82	-0.05%	115
Dec 31, 2025	79.00	79.00	79.00	79.00	77.86	-0.17%	160
Dec 30, 2025	79.14	79.14	79.14	79.14	78.00	0.15%	141
Dec 29, 2025	78.89	79.03	78.89	79.03	77.88	0.11%	130,176
Dec 26, 2025	79.00	79.10	78.94	78.94	77.80	-0.08%	408
Dec 24, 2025	78.80	79.01	78.80	79.01	77.87	-0.05%	171
Dec 23, 2025	79.04	79.04	79.04	79.04	77.60	0.13%	48
Dec 22, 2025	78.76	78.94	78.73	78.94	77.50	0.18%	25,795
Dec 19, 2025	78.81	78.81	78.81	78.81	77.37	-0.15%	147
Dec 18, 2025	78.70	78.92	78.70	78.92	77.48	0.48%	335
Dec 17, 2025	78.55	78.55	78.55	78.55	77.11	-0.20%	268
Dec 16, 2025	78.68	78.71	78.61	78.71	77.27	0.04%	683
Dec 15, 2025	78.62	78.67	78.62	78.67	77.24	0.19%	38,583
Dec 12, 2025	78.68	78.68	78.53	78.53	77.09	-0.39%	191
Dec 11, 2025	78.83	78.83	78.83	78.83	77.39	-0.06%	75
Dec 10, 2025	78.88	78.88	78.88	78.88	77.44	0.64%	155
Dec 9, 2025	78.37	78.37	78.37	78.37	76.94	-0.30%	124
Dec 8, 2025	78.71	78.71	78.61	78.61	77.17	-0.42%	136,366
Dec 5, 2025	79.37	79.37	78.94	78.94	77.49	-0.01%	295
Dec 4, 2025	78.94	78.94	78.94	78.94	77.50	-	81
Dec 3, 2025	78.89	78.94	78.88	78.94	77.50	0.26%	9,863