UBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	43.65	43.65	42.75	42.99	-	-0.81%	2,075
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%	5,800
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%	9,535
Apr 8, 2026	39.71	39.92	38.83	39.02	39.02	5.79%	14,204
Apr 7, 2026	36.55	36.98	35.85	36.89	36.89	-0.39%	9,764
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%	19,406
Mar 30, 2026	34.25	34.64	33.41	33.86	33.86	1.00%	7,061
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	4.06%	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
Mar 12, 2026	34.81	34.81	33.06	33.06	32.94	-7.99%	8,633
Mar 11, 2026	36.18	36.76	35.49	35.94	35.80	0.45%	3,978
Mar 10, 2026	34.83	36.85	34.83	35.78	35.64	2.13%	7,865
Mar 9, 2026	33.60	35.05	33.14	35.03	34.90	4.56%	9,732
Mar 6, 2026	32.79	33.50	32.58	33.50	33.38	-0.69%	3,683
Mar 5, 2026	34.60	34.68	33.74	33.74	33.61	-5.95%	5,251
Mar 4, 2026	35.90	35.98	35.64	35.87	35.74	3.74%	8,622
Mar 3, 2026	34.11	34.84	32.54	34.58	34.45	-9.48%	12,542
Mar 2, 2026	36.89	38.24	36.77	38.20	38.06	-0.33%	12,763
Feb 27, 2026	38.91	38.91	38.29	38.33	38.18	-2.39%	6,746
Feb 26, 2026	39.76	39.76	38.50	39.26	39.12	-2.09%	4,682
Feb 25, 2026	40.22	40.24	39.50	40.10	39.95	0.49%	5,098
Feb 24, 2026	38.80	39.97	38.77	39.91	39.76	3.56%	4,612
Feb 23, 2026	40.07	40.10	38.44	38.54	38.39	-2.93%	7,048
Feb 20, 2026	38.18	39.70	37.96	39.70	39.55	4.10%	15,883
Feb 19, 2026	37.97	38.18	37.92	38.14	37.99	2.81%	2,910
Feb 18, 2026	37.43	37.65	36.65	37.10	36.96	1.25%	17,839
Feb 17, 2026	36.99	36.99	36.02	36.64	36.50	-1.55%	1,553
Feb 13, 2026	37.00	37.22	35.90	37.22	37.08	-2.37%	6,362
Feb 12, 2026	39.71	39.71	37.68	38.12	37.98	-3.25%	3,420
Feb 11, 2026	38.91	39.66	38.91	39.40	39.25	4.22%	4,344
Feb 10, 2026	37.83	38.14	37.80	37.80	37.66	-0.60%	3,936
Feb 9, 2026	37.05	38.06	36.93	38.03	37.89	4.56%	3,001
Feb 6, 2026	36.05	36.37	35.93	36.37	36.24	3.66%	1,802
Feb 5, 2026	35.67	35.75	35.03	35.09	34.96	-0.38%	2,049
Feb 4, 2026	35.92	36.12	34.81	35.22	35.09	-5.87%	5,327
Feb 3, 2026	38.25	38.44	36.73	37.42	37.28	3.35%	16,504