UBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	30.51	30.51	28.90	28.93	28.93	-2.61%	420
Jun 16, 2026	29.26	29.80	29.17	29.71	29.71	-1.00%	10,856
Jun 15, 2026	31.37	31.57	30.00	30.01	30.01	-0.49%	2,855
Jun 12, 2026	30.15	30.54	29.88	30.16	30.16	0.96%	4,581
Jun 11, 2026	28.38	29.87	28.38	29.87	29.87	6.32%	3,470
Jun 10, 2026	28.29	28.29	27.80	28.10	28.09	-0.03%	1,664
Jun 9, 2026	28.30	28.30	27.56	28.10	28.10	0.93%	1,310
Jun 8, 2026	28.13	28.13	27.46	27.85	27.84	-1.62%	2,156
Jun 5, 2026	28.84	28.84	28.27	28.30	28.30	-5.15%	23,093
Jun 4, 2026	29.38	30.01	29.38	29.84	29.84	0.50%	1,965
Jun 3, 2026	29.55	29.71	29.55	29.69	29.69	-5.40%	1,072
Jun 2, 2026	31.08	31.50	31.08	31.38	31.38	0.54%	756
Jun 1, 2026	31.15	31.25	31.01	31.22	31.21	-1.34%	1,182
May 29, 2026	31.34	31.64	31.00	31.64	31.64	-1.52%	2,839
May 28, 2026	31.90	32.37	31.90	32.13	32.13	-0.60%	1,018
May 27, 2026	32.00	32.32	32.00	32.32	32.32	-0.88%	1,146
May 26, 2026	32.18	32.80	32.18	32.61	32.61	-0.15%	1,242
May 22, 2026	32.66	32.66	32.66	32.66	32.66	-2.96%	487
May 21, 2026	32.22	33.66	32.22	33.66	33.66	0.45%	5,729
May 20, 2026	33.32	33.51	33.32	33.51	33.51	5.44%	816
May 19, 2026	32.42	32.42	31.50	31.78	31.78	-4.80%	14,804
May 18, 2026	32.53	33.38	32.48	33.38	33.38	3.54%	3,572
May 15, 2026	32.23	32.34	31.97	32.24	32.24	-4.79%	3,305
May 14, 2026	33.81	34.19	33.81	33.86	33.86	1.72%	2,121
May 13, 2026	35.04	35.65	33.29	33.29	33.29	-8.02%	4,615
May 12, 2026	36.27	36.27	35.69	36.19	36.19	-2.09%	1,627
May 11, 2026	36.90	36.96	36.90	36.96	36.96	-2.12%	1,119
May 8, 2026	38.34	38.35	37.76	37.76	37.76	1.38%	4,487
May 7, 2026	38.26	38.26	37.25	37.25	37.25	-5.28%	9,959
May 6, 2026	39.62	39.62	38.95	39.33	39.33	1.03%	4,524
May 5, 2026	38.75	39.02	38.49	38.93	38.92	2.98%	1,028
May 4, 2026	39.06	39.06	37.80	37.80	37.80	-1.82%	1,577
May 1, 2026	38.72	38.72	38.30	38.50	38.50	-1.69%	1,540
Apr 30, 2026	37.87	39.16	37.87	39.16	39.16	5.70%	5,605
Apr 29, 2026	37.77	37.77	36.75	37.05	37.05	-4.87%	5,522
Apr 28, 2026	38.16	39.15	38.16	38.95	38.95	-1.50%	3,562
Apr 27, 2026	40.01	40.24	39.54	39.54	39.54	0.01%	4,633
Apr 24, 2026	39.22	39.54	39.05	39.54	39.54	-0.70%	5,267
Apr 23, 2026	41.17	41.17	39.81	39.81	39.81	-2.85%	9,292
Apr 22, 2026	41.94	41.94	40.90	40.98	40.98	-1.08%	5,505
Apr 21, 2026	42.71	42.98	41.43	41.43	41.43	-2.27%	3,683
Apr 20, 2026	42.70	42.70	41.92	42.39	42.39	0.63%	7,324
Apr 17, 2026	43.55	43.55	42.12	42.12	42.12	-1.99%	9,271
Apr 16, 2026	42.89	42.98	42.30	42.98	42.98	0.33%	3,454
Apr 15, 2026	43.65	43.65	42.75	42.84	42.84	-1.16%	2,602
Apr 14, 2026	43.55	43.88	43.34	43.34	43.34	0.98%	10,776
Apr 13, 2026	42.19	43.05	41.74	42.92	42.92	1.02%	6,052
Apr 10, 2026	42.20	42.55	41.80	42.49	42.49	3.83%	7,573
Apr 9, 2026	40.23	41.00	39.79	40.92	40.92	4.87%	9,586
Apr 8, 2026	39.71	39.92	38.83	39.02	39.02	5.79%	14,406