UX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.65	30.34	29.65	29.81	29.81	-0.96%	564
Mar 5, 2026	30.62	30.66	29.91	30.10	30.10	-4.44%	5,481
Mar 4, 2026	30.73	31.50	30.69	31.50	31.50	2.77%	9,331
Mar 3, 2026	30.76	30.86	30.17	30.65	30.65	-4.16%	22,308
Mar 2, 2026	30.93	31.98	30.93	31.98	31.98	3.77%	10,960
Feb 27, 2026	31.31	31.31	30.73	30.82	30.82	0.01%	2,749
Feb 26, 2026	31.75	31.75	30.82	30.82	30.82	-3.19%	7,272
Feb 25, 2026	32.15	32.15	31.83	31.83	31.83	0.23%	2,069
Feb 24, 2026	31.70	31.81	31.70	31.76	31.76	-0.42%	2,331
Feb 23, 2026	32.54	32.54	31.89	31.89	31.89	-2.15%	4,528
Feb 20, 2026	32.67	32.67	32.12	32.59	32.59	0.98%	1,759
Feb 19, 2026	32.05	32.50	32.05	32.28	32.28	0.55%	976
Feb 18, 2026	31.48	32.10	31.35	32.10	32.10	2.58%	2,806
Feb 17, 2026	31.92	31.92	31.29	31.29	31.29	-2.50%	8,655
Feb 13, 2026	31.21	32.09	31.21	32.09	32.09	2.00%	1,138
Feb 12, 2026	32.43	32.61	31.32	31.47	31.47	-2.43%	5,962
Feb 11, 2026	32.25	32.25	32.06	32.25	32.25	1.31%	1,683
Feb 10, 2026	32.00	32.00	31.83	31.83	31.83	-0.52%	432
Feb 9, 2026	31.77	32.00	31.68	32.00	32.00	1.46%	7,997
Feb 6, 2026	31.67	31.74	31.01	31.54	31.54	0.60%	3,156
Feb 5, 2026	31.16	31.61	30.46	31.35	31.35	-1.69%	11,938
Feb 4, 2026	33.64	33.64	31.21	31.89	31.89	-4.95%	3,841
Feb 3, 2026	33.82	33.85	33.44	33.55	33.55	0.77%	4,803
Feb 2, 2026	34.67	34.67	32.97	33.30	33.30	-3.74%	8,497
Jan 30, 2026	36.36	36.36	32.87	34.59	34.59	-5.61%	16,392
Jan 29, 2026	36.93	38.72	35.20	36.65	36.65	-0.27%	6,728
Jan 28, 2026	35.69	36.76	35.67	36.75	36.75	7.54%	8,243
Jan 27, 2026	33.61	34.17	33.61	34.17	34.17	3.15%	5,162
Jan 26, 2026	35.45	35.80	33.13	33.13	33.13	-4.71%	9,832
Jan 23, 2026	34.95	34.95	34.26	34.77	34.77	0.49%	9,902
Jan 22, 2026	34.26	34.60	33.79	34.60	34.60	1.92%	6,262
Jan 21, 2026	33.87	34.09	33.53	33.95	33.95	2.77%	8,338
Jan 20, 2026	33.96	33.96	32.95	33.03	33.03	0.70%	8,072
Jan 16, 2026	33.21	33.50	32.36	32.80	32.80	-0.91%	5,146
Jan 15, 2026	32.19	33.11	32.19	33.11	33.10	3.39%	1,928
Jan 14, 2026	31.29	32.02	31.28	32.02	32.02	3.46%	2,856
Jan 13, 2026	31.05	31.05	30.57	30.95	30.95	-0.85%	5,525
Jan 12, 2026	31.05	31.29	30.81	31.22	31.22	2.68%	4,560
Jan 9, 2026	30.63	30.63	30.30	30.40	30.40	0.32%	3,134
Jan 8, 2026	30.54	30.54	30.24	30.30	30.30	0.51%	1,666
Jan 7, 2026	30.10	30.15	30.04	30.15	30.15	1.08%	3,307
Jan 6, 2026	30.38	30.38	29.83	29.83	29.83	-0.18%	2,040
Jan 5, 2026	30.32	30.32	29.88	29.88	29.88	-1.31%	2,072
Jan 2, 2026	30.04	30.36	29.99	30.28	30.28	1.84%	3,206
Dec 31, 2025	29.99	29.99	29.73	29.73	29.73	-0.12%	2,686
Dec 30, 2025	30.00	30.12	29.71	29.77	29.77	-1.83%	1,855
Dec 29, 2025	30.59	30.59	30.32	30.32	29.88	0.13%	1,331
Dec 26, 2025	30.37	30.41	30.07	30.28	29.84	-0.06%	9,823
Dec 24, 2025	29.87	30.30	29.65	30.30	29.86	0.45%	1,068
Dec 23, 2025	30.13	30.41	30.13	30.16	29.73	2.14%	1,526
Dec 22, 2025	30.00	30.50	29.38	29.53	29.10	0.67%	15,795
Dec 19, 2025	29.65	29.82	29.33	29.33	28.91	-0.70%	4,072
Dec 18, 2025	28.54	29.54	28.54	29.54	29.11	5.58%	662
Dec 17, 2025	27.98	27.98	27.98	27.98	27.57	-0.32%	94
Dec 16, 2025	27.89	28.07	27.89	28.07	27.66	0.30%	328
Dec 15, 2025	27.98	27.99	27.97	27.99	27.58	0.51%	472
Dec 12, 2025	28.60	29.04	27.79	27.84	27.44	-4.21%	2,221
Dec 11, 2025	28.80	29.07	28.80	29.07	28.65	2.03%	1,725
Dec 10, 2025	28.31	28.49	28.09	28.49	28.08	-0.13%	782
Dec 9, 2025	28.26	28.53	28.26	28.53	28.11	0.27%	404
Dec 8, 2025	28.53	28.53	28.45	28.45	28.04	-0.94%	336
Dec 5, 2025	28.72	28.72	28.72	28.72	28.30	0.06%	167
Dec 4, 2025	28.12	28.70	28.12	28.70	28.29	2.04%	2,709
Dec 3, 2025	28.23	28.23	28.13	28.13	27.72	1.06%	617
Dec 2, 2025	27.59	27.84	27.59	27.84	27.43	1.29%	1,102
Dec 1, 2025	27.86	28.00	27.47	27.48	27.08	-1.43%	2,416
Nov 28, 2025	27.84	27.88	27.61	27.88	27.48	0.41%	705
Nov 26, 2025	27.77	27.77	27.77	27.77	27.36	1.03%	100
Nov 25, 2025	27.42	27.48	27.18	27.48	27.09	-0.18%	387
Nov 24, 2025	27.47	27.53	27.43	27.53	27.13	2.17%	837
Nov 21, 2025	26.99	26.99	25.84	26.95	26.56	-0.21%	1,491
Nov 20, 2025	27.01	27.01	27.01	27.01	26.61	-5.45%	2,024
Nov 19, 2025	27.79	28.56	27.79	28.56	28.15	2.98%	1,771
Nov 18, 2025	27.25	27.74	27.25	27.74	27.33	0.27%	3,420
Nov 17, 2025	27.63	27.66	27.39	27.66	27.26	0.47%	9,779
Nov 14, 2025	27.53	27.53	27.53	27.53	27.13	-2.55%	351
Nov 13, 2025	27.59	28.25	27.01	28.25	27.84	-1.99%	3,853
Nov 12, 2025	28.42	28.83	28.42	28.83	28.41	2.22%	764
Nov 11, 2025	28.65	28.65	27.61	28.20	27.79	-1.09%	1,862
Nov 10, 2025	28.32	28.74	28.32	28.51	28.10	-0.24%	1,374
Nov 7, 2025	27.10	28.58	27.10	28.58	28.17	1.96%	1,363
Nov 6, 2025	27.99	28.03	27.96	28.03	27.63	-2.76%	1,804
Nov 5, 2025	28.53	28.83	28.53	28.83	28.41	1.42%	643
Nov 4, 2025	28.54	28.70	28.34	28.42	28.01	-4.31%	4,901
Nov 3, 2025	30.81	30.81	29.70	29.70	29.27	-3.97%	1,982
Oct 31, 2025	30.93	30.93	30.93	30.93	30.48	0.83%	1,823
Oct 30, 2025	30.40	30.73	30.40	30.68	30.23	0.68%	2,420
Oct 29, 2025	30.37	30.55	30.36	30.47	30.03	1.75%	10,998
Oct 28, 2025	29.42	30.84	29.42	29.95	29.51	3.99%	4,336
Oct 27, 2025	29.36	29.36	28.80	28.80	28.38	0.63%	1,092
Oct 24, 2025	27.66	28.76	27.66	28.62	28.20	4.27%	4,754
Oct 23, 2025	27.85	27.86	27.44	27.44	27.05	-1.49%	740
Oct 22, 2025	27.67	27.89	27.55	27.86	27.46	1.66%	1,028
Oct 21, 2025	27.77	27.77	27.40	27.40	27.01	-0.99%	1,636
Oct 20, 2025	27.75	28.23	27.68	27.68	27.28	-3.26%	1,957
Oct 17, 2025	28.73	28.92	27.49	28.61	28.20	-2.05%	8,914
Oct 16, 2025	29.97	29.97	29.21	29.21	28.79	-2.65%	2,157
Oct 15, 2025	29.75	30.11	29.71	30.01	29.57	2.94%	3,125
Oct 14, 2025	29.75	30.05	28.73	29.15	28.73	-3.38%	7,828
Oct 13, 2025	28.67	31.23	28.49	30.17	29.73	5.44%	56,116