UFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	46.74	46.98	44.28	45.74	45.74	-1.08%	740,986
Jan 20, 2026	46.56	47.59	46.01	46.24	46.24	-2.36%	740,128
Jan 16, 2026	46.67	47.82	46.31	47.36	47.36	2.98%	664,130
Jan 15, 2026	46.00	46.59	45.30	45.99	45.99	0.50%	525,683
Jan 14, 2026	44.25	45.76	44.00	45.76	45.76	2.81%	331,062
Jan 13, 2026	45.84	45.86	44.42	44.51	44.51	-1.26%	467,707
Jan 12, 2026	44.32	45.08	43.93	45.08	45.08	2.73%	519,719
Jan 9, 2026	43.20	44.24	42.71	43.88	43.88	2.00%	584,344
Jan 8, 2026	43.01	43.93	42.60	43.02	43.02	2.48%	528,157
Jan 7, 2026	42.70	43.02	41.88	41.98	41.98	-2.08%	526,026
Jan 6, 2026	41.71	42.91	41.31	42.87	42.87	3.25%	414,207
Jan 5, 2026	40.60	41.66	40.35	41.52	41.52	2.98%	601,256
Jan 2, 2026	39.19	40.32	38.52	40.32	40.32	4.32%	357,247
Dec 31, 2025	39.06	39.06	38.60	38.65	38.65	-0.82%	179,309
Dec 30, 2025	39.14	39.43	38.77	38.97	38.97	0.26%	242,782
Dec 29, 2025	38.40	39.23	38.28	38.87	38.87	-0.10%	378,875
Dec 26, 2025	40.00	40.00	38.84	38.91	38.82	-2.89%	422,488
Dec 24, 2025	40.38	40.68	39.75	40.07	39.98	-0.20%	232,255
Dec 23, 2025	39.92	40.48	39.68	40.15	40.06	-0.91%	450,168
Dec 22, 2025	39.65	40.60	39.17	40.52	40.43	5.11%	571,933
Dec 19, 2025	36.75	38.64	36.68	38.55	38.46	6.32%	288,136
Dec 18, 2025	36.16	36.48	35.93	36.26	36.18	2.20%	113,987
Dec 17, 2025	37.09	37.09	35.32	35.48	35.40	-3.81%	172,570
Dec 16, 2025	37.01	37.34	36.48	36.88	36.80	-1.33%	422,751
Dec 15, 2025	38.81	39.18	37.28	37.38	37.29	-2.98%	156,599
Dec 12, 2025	39.49	39.50	38.10	38.53	38.44	-2.04%	202,060
Dec 11, 2025	38.22	39.44	37.99	39.33	39.24	4.46%	161,192
Dec 10, 2025	36.32	37.90	36.13	37.65	37.56	3.69%	130,305
Dec 9, 2025	36.01	36.53	35.88	36.31	36.23	0.76%	51,143
Dec 8, 2025	36.15	36.23	35.48	36.04	35.95	0.83%	86,447
Dec 5, 2025	35.51	35.97	35.30	35.74	35.66	1.02%	161,717
Dec 4, 2025	33.99	35.52	33.96	35.38	35.30	4.58%	165,474
Dec 3, 2025	33.13	33.85	32.97	33.83	33.75	2.73%	118,148
Dec 2, 2025	32.57	33.07	32.57	32.93	32.86	1.41%	66,918
Dec 1, 2025	33.00	33.00	32.45	32.48	32.40	-2.63%	135,885
Nov 28, 2025	33.19	33.44	33.04	33.35	33.28	1.64%	60,299
Nov 26, 2025	32.84	33.10	32.66	32.82	32.74	0.41%	51,147
Nov 25, 2025	32.39	32.76	31.86	32.68	32.60	0.85%	66,732
Nov 24, 2025	31.79	32.40	31.60	32.40	32.33	2.08%	93,568
Nov 21, 2025	31.56	31.95	30.89	31.74	31.67	0.95%	169,298
Nov 20, 2025	33.55	33.68	31.37	31.45	31.37	-3.75%	129,350
Nov 19, 2025	32.74	33.41	32.49	32.67	32.59	-0.03%	71,348
Nov 18, 2025	32.02	32.97	31.90	32.68	32.60	0.67%	308,911
Nov 17, 2025	33.34	33.54	32.17	32.46	32.39	-3.00%	327,145
Nov 14, 2025	32.81	34.07	32.67	33.47	33.39	0.13%	790,259
Nov 13, 2025	34.45	34.62	33.24	33.42	33.35	-3.05%	138,360
Nov 12, 2025	34.67	35.19	34.44	34.48	34.40	-0.59%	108,346
Nov 11, 2025	35.09	35.09	34.55	34.68	34.60	-0.52%	64,446
Nov 10, 2025	35.36	35.59	34.63	34.86	34.78	1.28%	62,611
Nov 7, 2025	33.56	34.56	33.25	34.42	34.34	1.03%	132,419