UBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	29.13	29.79	29.13	29.61	29.61	-0.97%	1,369
Jun 26, 2026	29.98	29.98	29.90	29.90	29.90	3.63%	345
Jun 25, 2026	28.95	28.95	28.85	28.85	28.85	2.05%	171
Jun 24, 2026	28.47	28.47	28.11	28.27	28.27	-1.89%	2,439
Jun 23, 2026	28.89	29.07	28.84	28.94	28.82	-1.03%	1,959
Jun 22, 2026	29.00	29.43	29.00	29.24	29.12	3.09%	5,415
Jun 18, 2026	28.34	28.36	28.32	28.36	28.24	-1.97%	741
Jun 17, 2026	30.51	30.51	28.90	28.93	28.81	-2.61%	420
Jun 16, 2026	29.26	29.80	29.17	29.71	29.58	-1.00%	10,856
Jun 15, 2026	31.37	31.57	30.00	30.01	29.88	-0.49%	2,855
Jun 12, 2026	30.15	30.54	29.88	30.16	30.03	0.96%	4,581
Jun 11, 2026	28.38	29.87	28.38	29.87	29.74	6.32%	3,470
Jun 10, 2026	28.29	28.29	27.80	28.10	27.98	-0.03%	1,664
Jun 9, 2026	28.30	28.30	27.56	28.10	27.99	0.93%	1,310
Jun 8, 2026	28.13	28.13	27.46	27.85	27.73	-1.62%	2,156
Jun 5, 2026	28.84	28.84	28.27	28.30	28.18	-5.15%	23,124
Jun 4, 2026	29.38	30.01	29.38	29.84	29.71	0.50%	1,965
Jun 3, 2026	29.55	29.71	29.55	29.69	29.56	-5.40%	1,072
Jun 2, 2026	31.08	31.50	31.08	31.38	31.25	0.54%	756
Jun 1, 2026	31.15	31.25	31.01	31.22	31.08	-1.34%	1,502
May 29, 2026	31.34	31.64	31.00	31.64	31.51	-1.52%	2,839
May 28, 2026	31.90	32.37	31.90	32.13	31.99	-0.60%	1,192
May 27, 2026	32.00	32.32	32.00	32.32	32.19	-0.88%	1,146
May 26, 2026	32.18	32.80	32.18	32.61	32.47	-0.15%	1,347
May 22, 2026	32.66	32.66	32.66	32.66	32.52	-2.96%	487
May 21, 2026	32.22	33.66	32.22	33.66	33.51	0.45%	5,953
May 20, 2026	33.32	33.51	33.32	33.51	33.37	5.44%	816
May 19, 2026	32.42	32.42	31.50	31.78	31.64	-4.80%	14,804
May 18, 2026	32.53	33.38	32.48	33.38	33.24	3.54%	3,572
May 15, 2026	32.23	32.34	31.97	32.24	32.10	-4.79%	3,305
May 14, 2026	33.81	34.19	33.81	33.86	33.72	1.72%	2,121
May 13, 2026	35.04	35.65	33.29	33.29	33.15	-8.02%	4,615
May 12, 2026	36.27	36.27	35.69	36.19	36.04	-2.09%	1,627
May 11, 2026	36.90	36.96	36.90	36.96	36.80	-2.12%	1,119
May 8, 2026	38.34	38.35	37.76	37.76	37.60	1.38%	4,487
May 7, 2026	38.26	38.26	37.25	37.25	37.09	-5.28%	9,959
May 6, 2026	39.62	39.62	38.95	39.33	39.16	1.03%	4,524
May 5, 2026	38.75	39.02	38.49	38.93	38.76	2.98%	1,028
May 4, 2026	39.06	39.06	37.80	37.80	37.64	-1.82%	1,577