UFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	40.02	40.54	39.01	39.41	39.41	-2.86%	507,358
Nov 3, 2026	40.16	40.94	40.06	40.57	40.57	1.70%	96,786
Nov 2, 2026	40.63	40.95	39.74	39.89	39.89	-0.87%	289,149
Oct 30, 2026	40.69	41.13	39.82	40.24	40.24	-3.55%	368,012
Oct 29, 2026	41.03	42.18	40.95	41.72	41.72	1.07%	150,289
Oct 28, 2026	41.13	41.40	40.52	41.28	41.28	0.36%	161,065
Oct 27, 2026	40.52	41.47	40.46	41.13	41.13	1.76%	158,067
Oct 26, 2026	40.03	40.70	39.75	40.42	40.42	1.40%	178,317
Oct 23, 2026	39.28	40.06	38.86	39.86	39.86	1.12%	211,608
Oct 22, 2026	39.92	40.39	39.10	39.42	39.42	-3.00%	183,207
Oct 21, 2026	40.50	40.95	40.25	40.64	40.64	3.04%	364,544
Oct 20, 2026	39.16	39.92	38.90	39.44	39.44	-0.03%	295,961
Oct 19, 2026	39.64	39.83	39.37	39.45	39.45	0.43%	298,755
Oct 16, 2026	40.07	40.37	38.94	39.28	39.28	-1.82%	499,005
Oct 15, 2026	38.98	40.02	38.31	40.01	40.01	0.70%	499,892
Oct 14, 2026	40.41	40.50	39.50	39.73	39.73	-2.48%	246,692
Oct 13, 2026	41.17	41.17	40.40	40.74	40.74	-1.85%	266,354
Oct 12, 2026	42.06	42.26	41.45	41.51	41.51	-1.12%	153,300
Oct 9, 2026	42.42	42.51	41.62	41.98	41.98	-0.07%	168,890
Oct 8, 2026	42.63	42.63	41.70	42.01	42.01	-2.39%	557,291
Oct 7, 2026	43.56	43.58	42.64	43.04	43.04	-2.91%	889,809
Oct 6, 2026	43.85	44.75	43.85	44.33	44.33	1.77%	270,328
Oct 5, 2026	43.05	43.56	42.71	43.56	43.56	1.00%	222,036
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