UFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	57.14	57.15	52.42	52.92	52.92	-6.99%	3,384,334
Jun 11, 2026	53.09	56.99	52.94	56.90	56.90	8.90%	2,492,942
Jun 10, 2026	52.81	53.78	52.07	52.25	52.25	-1.62%	1,063,735
Jun 9, 2026	55.73	55.98	51.01	53.11	53.11	-3.17%	2,110,132
Jun 8, 2026	56.14	56.27	54.36	54.85	54.85	0.26%	1,480,251
Jun 5, 2026	58.02	58.18	54.05	54.71	54.71	-7.80%	1,853,035
Jun 4, 2026	57.44	59.99	56.65	59.34	59.34	2.77%	1,586,446
Jun 3, 2026	60.29	60.48	57.64	57.74	57.74	-5.68%	1,751,083
Jun 2, 2026	60.93	62.20	60.64	61.22	61.22	0.23%	1,267,369
Jun 1, 2026	63.16	63.51	60.29	61.08	61.08	-6.48%	3,202,492
May 29, 2026	65.06	65.35	62.25	65.31	65.31	-3.68%	4,046,994
May 28, 2026	66.39	68.21	65.54	67.81	67.81	1.73%	1,576,311
May 27, 2026	66.73	67.24	64.50	66.65	66.65	1.85%	3,003,353
May 26, 2026	65.43	66.99	64.41	65.44	65.44	5.72%	2,855,467
May 22, 2026	60.06	62.11	60.04	61.90	61.90	4.99%	2,031,442
May 21, 2026	58.49	59.55	57.87	58.96	58.96	0.07%	1,146,832
May 20, 2026	57.59	59.10	56.75	58.92	58.92	3.24%	1,121,156
May 19, 2026	56.97	57.46	55.02	57.07	57.07	-0.90%	994,865
May 18, 2026	57.74	58.96	56.25	57.59	57.59	2.38%	1,971,421
May 15, 2026	56.41	57.12	55.70	56.25	56.25	-2.97%	985,705
May 14, 2026	56.44	58.33	55.83	57.97	57.97	2.86%	1,595,232
May 13, 2026	56.07	56.68	55.06	56.36	56.36	1.39%	776,712
May 12, 2026	55.42	56.28	54.10	55.59	55.59	-1.26%	988,272
May 11, 2026	54.80	57.12	54.56	56.30	56.30	3.30%	1,936,492
May 8, 2026	52.25	54.56	51.99	54.50	54.50	6.78%	1,527,283
May 7, 2026	52.62	52.74	50.78	51.04	51.04	-3.15%	634,388
May 6, 2026	51.42	52.78	51.15	52.70	52.70	3.82%	1,602,488
May 5, 2026	52.31	52.31	50.34	50.76	50.76	-1.07%	605,006
May 4, 2026	51.34	51.90	50.68	51.31	51.31	-0.10%	795,089
May 1, 2026	52.00	52.17	50.89	51.36	51.36	-0.56%	565,821
Apr 30, 2026	50.07	51.79	50.05	51.65	51.65	4.11%	945,700
Apr 29, 2026	49.89	49.97	48.86	49.61	49.61	-0.80%	626,072
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