UFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	50.59	52.07	50.08	50.67	50.67	0.98%	788,603
Jul 1, 2026	50.70	51.66	50.15	50.18	50.18	-0.97%	1,855,013
Jun 30, 2026	49.12	50.74	49.08	50.67	50.67	3.01%	764,772
Jun 29, 2026	47.66	49.25	47.66	49.19	49.19	6.63%	879,864
Jun 26, 2026	45.14	46.76	45.06	46.19	46.13	1.38%	904,423
Jun 25, 2026	46.74	46.74	45.25	45.56	45.50	-1.98%	1,241,034
Jun 24, 2026	47.80	47.90	46.41	46.48	46.42	-3.43%	682,776
Jun 23, 2026	47.45	48.79	47.40	48.13	48.07	-1.21%	1,143,047
Jun 22, 2026	49.45	49.75	48.14	48.72	48.66	-3.08%	1,663,037
Jun 18, 2026	51.30	51.36	49.13	50.27	50.21	-1.55%	1,795,707
Jun 17, 2026	51.41	52.20	50.91	51.06	51.00	-0.43%	1,094,064
Jun 16, 2026	51.99	52.50	50.52	51.28	51.22	-2.49%	2,197,943
Jun 15, 2026	54.10	54.20	52.06	52.59	52.52	-0.62%	2,130,473
Jun 12, 2026	57.14	57.15	52.42	52.92	52.85	-6.99%	3,399,845
Jun 11, 2026	53.09	56.99	52.94	56.90	56.83	8.90%	2,600,069
Jun 10, 2026	52.81	53.78	52.07	52.25	52.18	-1.62%	1,070,492
Jun 9, 2026	55.73	55.98	51.01	53.11	53.04	-3.17%	2,115,067
Jun 8, 2026	56.14	56.27	54.36	54.85	54.78	0.26%	1,487,417
Jun 5, 2026	58.02	58.18	54.05	54.71	54.64	-7.80%	1,868,091
Jun 4, 2026	57.44	59.99	56.65	59.34	59.27	2.77%	1,615,246
Jun 3, 2026	60.29	60.48	57.64	57.74	57.67	-5.68%	1,764,881
Jun 2, 2026	60.93	62.20	60.64	61.22	61.14	0.23%	1,273,468
Jun 1, 2026	63.16	63.51	60.29	61.08	61.00	-6.48%	3,349,099
May 29, 2026	65.06	65.35	62.25	65.31	65.23	-3.68%	4,066,217
May 28, 2026	66.39	68.21	65.54	67.81	67.72	1.73%	1,604,198
May 27, 2026	66.73	67.24	64.50	66.65	66.57	1.85%	3,030,745
May 26, 2026	65.43	66.99	64.41	65.44	65.36	5.72%	2,902,027
May 22, 2026	60.06	62.11	60.04	61.90	61.82	4.99%	2,060,789
May 21, 2026	58.49	59.55	57.87	58.96	58.89	0.07%	1,165,970
May 20, 2026	57.59	59.10	56.75	58.92	58.85	3.24%	1,186,782
May 19, 2026	56.97	57.46	55.02	57.07	57.00	-0.90%	1,000,894
May 18, 2026	57.74	58.96	56.25	57.59	57.52	2.38%	1,987,141
May 15, 2026	56.41	57.12	55.70	56.25	56.18	-2.97%	985,705
May 14, 2026	56.44	58.33	55.83	57.97	57.90	2.86%	1,595,232
May 13, 2026	56.07	56.68	55.06	56.36	56.29	1.39%	776,712
May 12, 2026	55.42	56.28	54.10	55.59	55.52	-1.26%	988,272
May 11, 2026	54.80	57.12	54.56	56.30	56.23	3.30%	1,936,492
May 8, 2026	52.25	54.56	51.99	54.50	54.43	6.78%	1,527,283
May 7, 2026	52.62	52.74	50.78	51.04	50.98	-3.15%	634,388
May 6, 2026	51.42	52.78	51.15	52.70	52.63	3.82%	1,602,488
May 5, 2026	52.31	52.31	50.34	50.76	50.70	-1.07%	605,006
May 4, 2026	51.34	51.90	50.68	51.31	51.25	-0.10%	795,089
May 1, 2026	52.00	52.17	50.89	51.36	51.30	-0.56%	565,821
Apr 30, 2026	50.07	51.79	50.05	51.65	51.58	4.11%	945,700
Apr 29, 2026	49.89	49.97	48.86	49.61	49.55	-0.80%	626,072
Apr 28, 2026	50.44	50.64	49.68	50.01	49.95	-1.24%	712,295
Apr 27, 2026	51.16	51.16	49.83	50.64	50.58	-0.76%	1,053,767
Apr 24, 2026	53.20	53.20	50.91	51.03	50.97	-3.53%	1,106,102
Apr 23, 2026	53.89	53.92	51.71	52.90	52.83	-2.60%	1,578,475
Apr 22, 2026	54.81	55.62	53.68	54.31	54.24	1.32%	952,711