UFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	44.89	46.06	44.07	45.39	45.39	-1.71%	388,415
Mar 2, 2026	44.19	46.25	44.19	46.18	46.18	3.85%	869,846
Feb 27, 2026	44.03	44.51	43.58	44.47	44.47	-1.09%	367,095
Feb 26, 2026	44.36	45.04	44.07	44.96	44.96	1.28%	249,311
Feb 25, 2026	45.00	45.17	44.18	44.39	44.39	-1.00%	202,629
Feb 24, 2026	43.84	44.89	43.41	44.84	44.84	1.59%	220,418
Feb 23, 2026	44.11	44.59	43.82	44.14	44.14	-1.14%	347,987
Feb 20, 2026	45.02	45.68	44.33	44.65	44.65	-1.33%	221,915
Feb 19, 2026	44.27	45.25	43.95	45.25	45.25	0.99%	220,430
Feb 18, 2026	44.35	45.26	43.99	44.81	44.81	2.48%	643,029
Feb 17, 2026	43.05	44.18	42.72	43.72	43.72	0.41%	322,779
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
Jan 28, 2026	47.75	48.57	47.18	48.15	48.15	1.86%	800,057
Jan 27, 2026	45.68	47.42	45.48	47.27	47.27	4.39%	707,621
Jan 26, 2026	46.92	46.92	45.13	45.28	45.28	-3.56%	544,438
Jan 23, 2026	47.01	47.72	46.18	46.95	46.95	0.21%	737,880
Jan 22, 2026	46.25	47.10	45.46	46.85	46.85	2.43%	829,287
Jan 21, 2026	46.74	46.98	44.28	45.74	45.74	-1.08%	749,303
Jan 20, 2026	46.56	47.59	46.01	46.24	46.24	-2.36%	746,764
Jan 16, 2026	46.67	47.82	46.31	47.36	47.36	2.98%	670,722
Jan 15, 2026	46.00	46.59	45.30	45.99	45.99	0.50%	529,122
Jan 14, 2026	44.25	45.76	44.00	45.76	45.76	2.81%	337,908
Jan 13, 2026	45.84	45.86	44.42	44.51	44.51	-1.26%	470,570
Jan 12, 2026	44.32	45.08	43.93	45.08	45.08	2.73%	524,046
Jan 9, 2026	43.20	44.24	42.71	43.88	43.88	2.00%	588,082
Jan 8, 2026	43.01	43.93	42.60	43.02	43.02	2.48%	530,577
Jan 7, 2026	42.70	43.02	41.88	41.98	41.98	-2.08%	530,256
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