UBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	37.00	37.22	35.90	37.22	37.22	-2.37%	6,362
Feb 12, 2026	39.71	39.71	37.68	38.12	38.12	-3.25%	3,420
Feb 11, 2026	38.91	39.66	38.91	39.40	39.40	4.22%	4,344
Feb 10, 2026	37.83	38.14	37.80	37.80	37.80	-0.60%	3,936
Feb 9, 2026	37.05	38.06	36.93	38.03	38.03	4.56%	2,901
Feb 6, 2026	36.05	36.37	35.93	36.37	36.37	3.66%	1,802
Feb 5, 2026	35.67	35.75	35.03	35.09	35.09	-0.38%	1,992
Feb 4, 2026	35.92	36.12	34.81	35.22	35.22	-5.87%	5,327
Feb 3, 2026	38.25	38.44	36.73	37.42	37.42	3.35%	16,504
Feb 2, 2026	35.33	36.21	35.33	36.21	36.21	2.35%	7,817
Jan 30, 2026	36.71	36.96	35.21	35.38	35.37	-5.86%	9,333
Jan 29, 2026	38.73	38.85	36.58	37.58	37.58	-1.08%	14,635
Jan 28, 2026	37.92	38.10	37.07	37.99	37.99	2.24%	14,276
Jan 27, 2026	36.49	37.16	36.45	37.16	37.16	6.97%	7,031
Jan 26, 2026	34.74	34.93	34.50	34.74	34.74	0.27%	10,309
Jan 23, 2026	33.41	34.65	33.41	34.65	34.64	3.27%	3,613
Jan 22, 2026	32.82	33.67	32.74	33.55	33.55	5.34%	12,877
Jan 21, 2026	30.98	31.86	30.86	31.85	31.85	8.42%	8,061
Jan 20, 2026	28.84	29.46	28.84	29.37	29.37	2.63%	2,448
Jan 16, 2026	28.50	28.66	28.50	28.62	28.62	-1.08%	677
Jan 15, 2026	28.73	29.00	28.60	28.93	28.93	1.13%	1,145
Jan 14, 2026	27.97	28.61	27.97	28.61	28.61	3.05%	5,995
Jan 13, 2026	28.20	28.20	27.64	27.76	27.76	-1.65%	3,379
Jan 12, 2026	28.26	28.47	28.21	28.23	28.23	-0.92%	4,475
Jan 9, 2026	28.68	28.86	28.49	28.49	28.49	1.06%	1,819
Jan 8, 2026	28.00	28.19	27.96	28.19	28.19	1.10%	6,320
Jan 7, 2026	28.03	28.03	27.86	27.89	27.89	-2.45%	1,305
Jan 6, 2026	28.87	28.90	28.59	28.59	28.59	1.98%	2,962
Jan 5, 2026	27.33	28.15	26.99	28.03	28.03	3.83%	6,527
Jan 2, 2026	26.97	27.00	26.97	27.00	27.00	2.40%	967
Dec 31, 2025	26.31	26.37	26.22	26.37	26.37	-1.43%	1,634
Dec 30, 2025	26.52	26.88	26.48	26.75	26.75	4.12%	6,103
Dec 29, 2025	25.74	25.88	25.45	25.69	25.69	-1.72%	6,502
Dec 26, 2025	25.93	26.14	25.93	26.14	26.14	1.03%	2,987
Dec 24, 2025	26.34	26.34	25.87	25.87	25.87	-1.00%	695
Dec 23, 2025	26.05	26.13	26.01	26.13	26.00	4.20%	2,302
Dec 22, 2025	25.10	25.10	25.00	25.08	24.95	-1.07%	1,377
Dec 19, 2025	25.35	25.35	25.35	25.35	25.22	-0.29%	764
Dec 18, 2025	25.19	25.56	25.18	25.42	25.29	1.21%	1,821
Dec 17, 2025	25.33	25.43	24.79	25.12	24.99	-4.06%	7,263
Dec 16, 2025	26.80	26.86	26.13	26.18	26.05	-5.98%	10,632
Dec 15, 2025	28.02	28.13	27.80	27.85	27.71	1.91%	3,241
Dec 12, 2025	27.56	27.67	27.30	27.33	27.19	0.87%	2,978
Dec 11, 2025	26.69	27.28	26.69	27.09	26.95	2.35%	8,231
Dec 10, 2025	26.35	26.47	25.98	26.47	26.33	0.14%	5,759
Dec 9, 2025	25.54	26.50	25.54	26.43	26.30	-0.12%	14,743
Dec 8, 2025	27.27	27.27	26.24	26.46	26.33	1.09%	7,582
Dec 5, 2025	29.64	29.74	26.03	26.18	26.04	-12.37%	94,282
Dec 4, 2025	29.86	30.07	29.71	29.87	29.72	2.97%	12,509
Dec 3, 2025	29.00	29.20	28.79	29.01	28.86	0.86%	9,560