UFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	50.21	51.14	49.86	50.67	50.67	1.01%	806,781
Apr 9, 2026	50.51	51.19	50.09	50.17	50.17	-1.60%	604,381
Apr 8, 2026	51.93	52.00	50.33	50.98	50.98	3.18%	844,951
Apr 7, 2026	48.95	49.49	47.88	49.41	49.41	-0.04%	594,254
Apr 6, 2026	49.44	49.95	49.01	49.43	49.43	0.53%	872,966
Apr 2, 2026	45.15	49.31	45.11	49.17	49.17	6.29%	776,442
Apr 1, 2026	45.55	47.15	45.55	46.26	46.26	3.24%	633,909
Mar 31, 2026	43.43	45.04	43.21	44.81	44.81	5.44%	468,851
Mar 30, 2026	44.58	44.60	42.13	42.50	42.50	-3.76%	715,775
Mar 27, 2026	45.72	45.72	44.02	44.16	44.16	-3.60%	526,257
Mar 26, 2026	47.31	47.46	45.73	45.81	45.81	-4.40%	787,685
Mar 25, 2026	46.70	48.92	46.62	47.92	47.92	4.86%	1,130,260
Mar 24, 2026	46.04	46.76	45.30	45.70	45.70	-1.93%	398,844
Mar 23, 2026	45.88	46.95	45.49	46.60	46.60	2.73%	467,967
Mar 20, 2026	46.89	47.90	44.78	45.36	45.36	-1.63%	782,519
Mar 19, 2026	44.62	46.48	44.22	46.11	46.11	1.34%	383,539
Mar 18, 2026	46.48	46.60	45.37	45.50	45.50	-2.74%	573,313
Mar 17, 2026	45.53	46.80	45.48	46.78	46.78	2.39%	795,876
Mar 16, 2026	45.25	45.96	44.71	45.69	45.69	2.35%	258,070
Mar 13, 2026	45.06	45.81	44.38	44.64	44.64	-0.25%	251,798
Mar 12, 2026	45.29	45.50	44.34	44.75	44.75	-1.45%	339,644
Mar 11, 2026	45.01	46.14	44.90	45.41	45.41	0.11%	276,749
Mar 10, 2026	45.41	46.04	45.01	45.36	45.36	0.29%	223,054
Mar 9, 2026	44.08	45.42	43.54	45.23	45.23	1.62%	452,761
Mar 6, 2026	44.05	45.86	43.88	44.51	44.51	-0.87%	464,552
Mar 5, 2026	46.20	46.32	44.12	44.90	44.90	-3.32%	633,798
Mar 4, 2026	45.79	46.59	45.17	46.44	46.44	2.31%	591,213
Mar 3, 2026	44.89	46.06	44.07	45.39	45.39	-1.71%	389,616
Mar 2, 2026	44.19	46.25	44.19	46.18	46.18	3.85%	875,059
Feb 27, 2026	44.03	44.51	43.58	44.47	44.47	-1.09%	367,864
Feb 26, 2026	44.36	45.04	44.07	44.96	44.96	1.28%	250,919
Feb 25, 2026	45.00	45.17	44.18	44.39	44.39	-1.00%	203,662
Feb 24, 2026	43.84	44.89	43.41	44.84	44.84	1.59%	223,469
Feb 23, 2026	44.11	44.59	43.82	44.14	44.14	-1.14%	348,426
Feb 20, 2026	45.02	45.68	44.33	44.65	44.65	-1.33%	224,264
Feb 19, 2026	44.27	45.25	43.95	45.25	45.25	0.99%	222,148
Feb 18, 2026	44.35	45.26	43.99	44.81	44.81	2.48%	644,439
Feb 17, 2026	43.05	44.18	42.72	43.72	43.72	0.41%	323,024
Feb 13, 2026	42.88	44.04	42.57	43.54	43.54	2.11%	374,011
Feb 12, 2026	43.54	43.55	41.94	42.64	42.64	-2.02%	1,033,965
Feb 11, 2026	45.12	45.12	42.89	43.52	43.52	-2.29%	492,821
Feb 10, 2026	45.20	45.40	44.35	44.54	44.54	-2.17%	475,392
Feb 9, 2026	44.32	45.74	44.26	45.53	45.53	3.55%	521,383
Feb 6, 2026	43.05	44.11	42.61	43.97	43.97	4.42%	388,656
Feb 5, 2026	42.90	43.71	41.86	42.11	42.11	-3.15%	535,305
Feb 4, 2026	45.86	45.88	42.61	43.48	43.48	-4.67%	1,136,678
Feb 3, 2026	45.31	45.65	44.20	45.61	45.61	2.45%	515,513
Feb 2, 2026	45.12	45.50	44.25	44.52	44.52	-2.02%	763,370
Jan 30, 2026	46.73	47.73	45.00	45.44	45.44	-3.57%	836,038
Jan 29, 2026	48.59	48.66	46.49	47.12	47.12	-2.14%	760,768