UFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	52.00	52.17	50.89	51.36	51.36	-0.56%	562,483
Apr 30, 2026	50.07	51.79	50.05	51.65	51.65	4.11%	939,812
Apr 29, 2026	49.89	49.97	48.86	49.61	49.61	-0.80%	623,831
Apr 28, 2026	50.44	50.64	49.68	50.01	50.01	-1.24%	712,295
Apr 27, 2026	51.16	51.16	49.83	50.64	50.64	-0.76%	1,053,767
Apr 24, 2026	53.20	53.20	50.91	51.03	51.03	-3.53%	1,106,102
Apr 23, 2026	53.89	53.92	51.71	52.90	52.90	-2.60%	1,578,475
Apr 22, 2026	54.81	55.62	53.68	54.31	54.31	1.32%	952,711
Apr 21, 2026	54.95	55.36	53.34	53.60	53.60	-1.76%	1,103,769
Apr 20, 2026	54.33	55.22	54.04	54.56	54.56	-0.24%	624,664
Apr 17, 2026	55.42	55.91	54.50	54.69	54.69	-0.02%	1,181,751
Apr 16, 2026	52.74	54.81	52.65	54.70	54.70	4.79%	1,445,693
Apr 15, 2026	51.89	52.30	51.20	52.20	52.20	1.03%	1,373,127
Apr 14, 2026	52.67	52.95	51.05	51.67	51.67	0.35%	882,987
Apr 13, 2026	50.25	51.89	50.05	51.49	51.49	1.62%	902,702
Apr 10, 2026	50.21	51.14	49.86	50.67	50.67	1.01%	809,516
Apr 9, 2026	50.51	51.19	50.09	50.17	50.17	-1.60%	609,471
Apr 8, 2026	51.93	52.00	50.33	50.98	50.98	3.18%	846,845
Apr 7, 2026	48.95	49.49	47.88	49.41	49.41	-0.04%	617,119
Apr 6, 2026	49.44	49.95	49.01	49.43	49.43	0.53%	954,129
Apr 2, 2026	45.15	49.31	45.11	49.17	49.17	6.29%	959,283
Apr 1, 2026	45.55	47.15	45.55	46.26	46.26	3.24%	637,588
Mar 31, 2026	43.43	45.04	43.21	44.81	44.81	5.44%	470,816
Mar 30, 2026	44.58	44.60	42.13	42.50	42.50	-3.76%	719,591
Mar 27, 2026	45.72	45.72	44.02	44.16	44.16	-3.60%	528,613
Mar 26, 2026	47.31	47.46	45.73	45.81	45.81	-4.40%	788,734
Mar 25, 2026	46.70	48.92	46.62	47.92	47.92	4.86%	1,137,497
Mar 24, 2026	46.04	46.76	45.30	45.70	45.70	-1.93%	400,590
Mar 23, 2026	45.88	46.95	45.49	46.60	46.60	2.73%	470,378
Mar 20, 2026	46.89	47.90	44.78	45.36	45.36	-1.63%	783,135
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