UBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	35.26	35.26	35.06	35.06	35.06	-2.76%	421
Sep 8, 2026	36.07	36.07	36.06	36.06	36.06	4.38%	625
Sep 4, 2026	34.87	35.34	34.54	34.55	34.55	-1.94%	2,831
Sep 3, 2026	36.20	36.26	35.06	35.23	35.23	0.21%	5,382
Sep 2, 2026	34.95	35.17	34.95	35.16	35.16	8.28%	1,601
Sep 1, 2026	32.65	32.65	32.47	32.47	32.47	3.15%	777
Aug 31, 2026	31.55	31.68	31.26	31.48	31.48	2.77%	1,320
Aug 28, 2026	29.79	30.64	29.70	30.63	30.63	-1.21%	6,736
Aug 27, 2026	31.02	31.02	30.99	31.00	31.00	-0.06%	727
Aug 26, 2026	31.17	31.17	31.00	31.02	31.02	-0.81%	1,237
Aug 25, 2026	30.11	31.30	30.06	31.28	31.28	4.04%	8,265
Aug 24, 2026	29.47	30.16	29.47	30.06	30.06	0.87%	4,390
Aug 21, 2026	29.41	29.89	29.41	29.80	29.80	5.26%	1,323
Aug 20, 2026	28.58	28.58	28.31	28.31	28.31	-1.16%	1,365
Aug 19, 2026	29.03	29.63	28.62	28.65	28.65	3.59%	11,157
Aug 18, 2026	28.45	28.50	27.65	27.65	27.65	-1.43%	1,693
Aug 17, 2026	28.28	28.28	28.00	28.06	28.06	-1.02%	1,236
Aug 14, 2026	27.83	28.45	27.25	28.34	28.34	1.88%	5,392
Aug 13, 2026	27.99	27.99	27.80	27.82	27.82	-0.19%	861
Aug 12, 2026	27.98	28.13	27.87	27.87	27.87	-0.73%	1,352
Aug 11, 2026	29.73	29.73	28.00	28.08	28.08	-6.69%	1,155
Aug 10, 2026	30.12	30.12	29.96	30.09	30.09	-0.40%	687
Aug 7, 2026	30.82	30.82	30.21	30.21	30.21	-3.38%	3,166
Aug 6, 2026	31.70	31.70	31.23	31.27	31.27	-3.40%	752
Aug 5, 2026	32.39	32.48	32.37	32.37	32.37	0.67%	1,320
Aug 4, 2026	31.75	32.27	31.75	32.16	32.16	-0.70%	1,358
Aug 3, 2026	32.56	32.56	32.27	32.38	32.38	-1.21%	2,824
Jul 31, 2026	32.27	32.95	32.27	32.78	32.78	0.70%	1,126
Jul 30, 2026	31.77	32.55	31.63	32.55	32.55	3.91%	2,315
Jul 29, 2026	31.12	31.47	30.83	31.33	31.33	-1.47%	1,973
Jul 28, 2026	31.81	31.81	31.80	31.80	31.80	0.87%	308
Jul 27, 2026	31.44	32.18	31.44	31.52	31.52	-0.56%	2,240
Jul 24, 2026	31.10	31.83	31.10	31.70	31.70	-2.43%	980
Jul 23, 2026	32.75	32.75	32.33	32.49	32.49	-0.98%	669
Jul 22, 2026	32.28	33.42	32.13	32.81	32.81	4.02%	2,856
Jul 21, 2026	30.99	31.77	30.65	31.54	31.54	2.55%	2,270
Jul 20, 2026	31.15	31.15	30.75	30.76	30.76	0.83%	1,015
Jul 17, 2026	30.37	30.50	30.37	30.50	30.50	-1.85%	546
Jul 16, 2026	30.67	31.22	30.58	31.08	31.08	-2.68%	890
Jul 15, 2026	31.80	32.04	31.80	31.93	31.93	0.07%	867
Jul 14, 2026	31.97	31.99	31.91	31.91	31.91	3.41%	1,337
Jul 13, 2026	31.79	31.86	30.80	30.86	30.86	-3.34%	3,660
Jul 10, 2026	31.50	31.94	31.50	31.93	31.93	5.21%	1,282
Jul 9, 2026	29.90	30.42	29.90	30.35	30.35	3.12%	390
Jul 8, 2026	28.88	29.51	28.88	29.43	29.43	-0.30%	1,731
Jul 7, 2026	29.46	29.52	29.46	29.52	29.52	-2.52%	428
Jul 6, 2026	29.60	30.28	29.49	30.28	30.28	3.68%	595
Jul 2, 2026	29.05	29.35	29.05	29.20	29.20	0.96%	1,073
Jul 1, 2026	28.96	29.18	28.61	28.93	28.93	-1.28%	2,363
Jun 30, 2026	28.90	29.44	28.90	29.30	29.30	-1.04%	1,957