UBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	36.55	36.98	35.85	36.89	36.89	-0.39%	9,782
Apr 6, 2026	37.26	37.48	37.03	37.03	37.03	0.31%	6,269
Apr 2, 2026	35.98	37.26	35.98	36.92	36.92	0.24%	3,678
Apr 1, 2026	37.15	37.48	36.80	36.83	36.83	0.08%	8,129
Mar 31, 2026	35.05	36.80	34.78	36.80	36.80	8.68%	19,570
Mar 30, 2026	34.25	34.64	33.41	33.86	33.86	1.00%	7,066
Mar 27, 2026	33.24	34.15	33.24	33.53	33.53	-1.05%	5,212
Mar 26, 2026	34.50	34.81	33.88	33.88	33.88	-3.99%	1,488
Mar 25, 2026	35.16	35.79	34.98	35.29	35.29	4.45%	7,303
Mar 24, 2026	32.98	34.09	32.98	33.91	33.78	-0.91%	7,302
Mar 23, 2026	32.63	34.60	32.63	34.22	34.09	10.36%	19,228
Mar 20, 2026	32.62	32.62	30.88	31.01	30.89	-8.15%	5,847
Mar 19, 2026	32.85	33.90	32.85	33.76	33.63	1.44%	3,397
Mar 18, 2026	33.90	33.90	33.28	33.28	33.16	-2.38%	1,314
Mar 17, 2026	34.09	34.51	33.97	34.09	33.96	0.95%	2,812
Mar 16, 2026	33.18	34.06	33.18	33.77	33.64	5.64%	5,476
Mar 13, 2026	33.65	33.65	31.97	31.97	31.85	-3.31%	2,746