UBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	42.80	42.80	42.80	42.72	42.72	1.04%	1,456
Oct 7, 2026	42.95	42.95	42.28	42.28	42.28	-2.85%	1,252
Oct 6, 2026	44.38	44.56	43.30	43.52	43.52	-0.14%	4,748
Oct 5, 2026	43.10	44.95	43.10	43.58	43.58	25.34%	25,053
Oct 2, 2026	32.94	34.77	32.94	34.77	34.77	5.45%	1,662
Oct 1, 2026	32.97	32.97	32.97	32.97	32.97	-0.72%	155
Sep 30, 2026	33.21	33.21	33.21	33.21	33.21	4.60%	802
Sep 29, 2026	31.10	31.75	31.10	31.75	31.75	1.20%	2,247
Sep 28, 2026	31.62	31.62	31.37	31.37	31.37	-3.26%	849
Sep 25, 2026	32.00	32.56	32.00	32.43	32.43	-0.57%	534
Sep 24, 2026	32.71	32.71	32.61	32.61	32.61	-2.57%	1,346
Sep 23, 2026	33.47	33.47	33.47	33.47	33.47	-4.60%	298
Sep 22, 2026	35.26	35.26	35.26	35.26	35.09	1.10%	161
Sep 21, 2026	34.55	34.88	34.55	34.88	34.71	3.02%	1,087
Sep 18, 2026	33.90	33.90	33.86	33.86	33.69	-1.20%	334
Sep 17, 2026	34.44	34.44	34.27	34.27	34.10	1.25%	1,424
Sep 16, 2026	34.25	34.25	33.85	33.85	33.68	-1.63%	440
Sep 15, 2026	34.41	34.41	34.41	34.41	34.24	0.18%	1,097
Sep 14, 2026	34.35	34.35	34.35	34.35	34.18	-2.11%	248
Sep 11, 2026	35.51	35.51	34.69	35.09	34.92	-2.32%	2,930
Sep 10, 2026	35.25	35.96	35.13	35.92	35.74	2.45%	2,367
Sep 9, 2026	35.26	35.26	35.06	35.06	34.89	-2.76%	421
Sep 8, 2026	36.07	36.07	36.06	36.06	35.88	4.38%	625
Sep 4, 2026	34.87	35.34	34.54	34.55	34.38	-1.94%	2,831
Sep 3, 2026	36.20	36.26	35.06	35.23	35.06	0.21%	5,382
Sep 2, 2026	34.95	35.17	34.95	35.16	34.98	8.28%	1,601
Sep 1, 2026	32.65	32.65	32.47	32.47	32.31	3.15%	777
Aug 31, 2026	31.55	31.68	31.26	31.48	31.32	2.77%	1,320
Aug 28, 2026	29.79	30.64	29.70	30.63	30.48	-1.21%	6,736
Aug 27, 2026	31.02	31.02	30.99	31.00	30.85	-0.06%	727
Aug 26, 2026	31.17	31.17	31.00	31.02	30.87	-0.81%	1,237
Aug 25, 2026	30.11	31.30	30.06	31.28	31.12	4.04%	8,265
Aug 24, 2026	29.47	30.16	29.47	30.06	29.91	0.87%	4,390
Aug 21, 2026	29.41	29.89	29.41	29.80	29.65	5.26%	1,323
Aug 20, 2026	28.58	28.58	28.31	28.31	28.17	-1.16%	1,365
Aug 19, 2026	29.03	29.63	28.62	28.65	28.50	3.59%	11,157
Aug 18, 2026	28.45	28.50	27.65	27.65	27.52	-1.43%	1,693
Aug 17, 2026	28.28	28.28	28.00	28.06	27.92	-1.02%	1,236
Aug 14, 2026	27.83	28.45	27.25	28.34	28.20	1.88%	5,392
Aug 13, 2026	27.99	27.99	27.80	27.82	27.68	-0.19%	961
Aug 12, 2026	27.98	28.13	27.87	27.87	27.74	-0.73%	1,352
Aug 11, 2026	29.73	29.73	28.00	28.08	27.94	-6.69%	1,156
Aug 10, 2026	30.12	30.12	29.96	30.09	29.94	-0.40%	687
Aug 7, 2026	30.82	30.82	30.21	30.21	30.06	-3.38%	3,166
Aug 6, 2026	31.70	31.70	31.23	31.27	31.12	-3.40%	752
Aug 5, 2026	32.39	32.48	32.37	32.37	32.21	0.67%	1,320
Aug 4, 2026	31.75	32.27	31.75	32.16	32.00	-0.70%	1,358
Aug 3, 2026	32.56	32.56	32.27	32.38	32.22	-1.21%	2,825
Jul 31, 2026	32.27	32.95	32.27	32.78	32.62	0.70%	1,126
Jul 30, 2026	31.77	32.55	31.63	32.55	32.39	3.91%	2,324