UFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	38.98	40.02	38.31	40.01	40.01	0.70%	499,853
Oct 14, 2026	40.41	40.50	39.50	39.73	39.73	-2.48%	246,044
Oct 13, 2026	41.17	41.17	40.40	40.74	40.74	-1.85%	266,162
Oct 12, 2026	42.06	42.26	41.45	41.51	41.51	-1.12%	152,919
Oct 9, 2026	42.42	42.51	41.62	41.98	41.98	-0.07%	168,436
Oct 8, 2026	42.63	42.63	41.70	42.01	42.01	-2.39%	554,428
Oct 7, 2026	43.56	43.58	42.64	43.04	43.04	-2.91%	888,137
Oct 6, 2026	43.85	44.75	43.85	44.33	44.33	1.77%	270,025
Oct 5, 2026	43.05	43.56	42.71	43.56	43.56	1.00%	221,439
Oct 2, 2026	42.40	43.38	42.32	43.13	43.13	2.81%	156,700
Oct 1, 2026	42.32	42.59	41.88	41.95	41.95	-0.86%	205,033
Sep 30, 2026	42.49	43.20	42.25	42.32	42.32	-0.25%	272,521
Sep 29, 2026	43.25	43.41	42.21	42.42	42.42	-1.13%	192,454
Sep 28, 2026	43.12	43.44	42.81	42.91	42.91	-1.47%	124,309
Sep 25, 2026	43.58	44.12	43.22	43.55	43.55	0.30%	270,558
Sep 24, 2026	42.96	43.88	42.65	43.42	43.42	0.35%	255,940
Sep 23, 2026	44.01	44.15	43.20	43.27	43.27	-2.19%	158,889
Sep 22, 2026	44.26	44.41	43.81	44.24	44.24	0.16%	165,987
Sep 21, 2026	43.48	44.44	43.46	44.17	44.17	2.22%	243,131
Sep 18, 2026	43.70	43.80	42.63	43.21	43.21	-1.03%	321,966
Sep 17, 2026	43.60	44.02	43.40	43.66	43.66	1.63%	256,252
Sep 16, 2026	43.02	43.39	42.43	42.96	42.96	0.16%	120,653
Sep 15, 2026	43.03	43.30	42.43	42.89	42.89	-0.16%	115,697
Sep 14, 2026	42.54	43.46	42.54	42.96	42.96	-0.74%	139,981
Sep 11, 2026	43.32	43.51	42.96	43.28	43.28	1.15%	131,085
Sep 10, 2026	42.56	43.64	42.42	42.79	42.79	-0.63%	153,687
Sep 9, 2026	44.13	44.32	43.01	43.06	43.06	-2.89%	205,461
Sep 8, 2026	43.91	44.60	43.50	44.34	44.34	1.46%	192,217
Sep 4, 2026	43.79	43.85	43.33	43.70	43.70	0.39%	99,358
Sep 3, 2026	43.61	43.82	43.16	43.53	43.53	0.90%	186,731
Sep 2, 2026	42.95	43.37	42.69	43.14	43.14	0.91%	233,984
Sep 1, 2026	43.00	43.46	42.59	42.75	42.75	-1.99%	214,615
Aug 31, 2026	43.65	43.81	43.42	43.62	43.62	-0.82%	302,091
Aug 28, 2026	44.88	44.88	43.75	43.98	43.98	-1.92%	249,414
Aug 27, 2026	44.67	44.90	44.44	44.84	44.84	0.74%	154,259
Aug 26, 2026	44.41	44.98	44.21	44.51	44.51	-0.18%	134,888
Aug 25, 2026	45.22	45.26	44.41	44.59	44.59	-0.18%	136,076
Aug 24, 2026	45.34	45.38	44.61	44.67	44.67	-2.72%	231,914
Aug 21, 2026	46.08	46.33	45.50	45.92	45.92	0.50%	178,527
Aug 20, 2026	46.61	46.61	45.25	45.69	45.69	-2.10%	293,744
Aug 19, 2026	47.24	47.45	46.35	46.67	46.67	-1.04%	270,567
Aug 18, 2026	47.45	47.87	47.08	47.16	47.16	-2.68%	447,088
Aug 17, 2026	48.45	49.29	48.31	48.46	48.46	-0.04%	355,864
Aug 14, 2026	48.53	49.09	47.98	48.48	48.48	0.02%	198,945
Aug 13, 2026	48.42	49.02	48.20	48.47	48.47	-0.80%	138,712
Aug 12, 2026	48.46	49.06	48.15	48.86	48.86	1.90%	222,474
Aug 11, 2026	47.92	48.16	47.29	47.95	47.95	0.15%	293,903
Aug 10, 2026	48.26	48.51	47.62	47.88	47.88	-0.52%	279,172
Aug 7, 2026	47.32	48.15	46.90	48.13	48.13	3.28%	238,753
Aug 6, 2026	46.17	47.80	46.11	46.60	46.60	0.02%	419,333