UFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	43.32	44.23	43.17	43.72	43.72	-0.07%	383,173
Jul 22, 2026	44.16	44.46	43.64	43.75	43.75	-0.57%	464,297
Jul 21, 2026	43.18	44.36	42.99	44.00	44.00	2.23%	975,067
Jul 20, 2026	43.72	43.89	42.94	43.04	43.04	-1.35%	385,411
Jul 17, 2026	42.93	44.41	42.84	43.63	43.63	-0.11%	773,512
Jul 16, 2026	44.75	44.87	43.44	43.68	43.68	-3.72%	957,672
Jul 15, 2026	45.86	46.29	44.83	45.37	45.37	-0.85%	554,075
Jul 14, 2026	45.93	46.59	45.72	45.76	45.76	0.55%	476,584
Jul 13, 2026	46.62	46.74	45.29	45.51	45.51	-3.03%	773,153
Jul 10, 2026	47.30	47.38	46.56	46.93	46.93	-0.99%	391,518
Jul 9, 2026	48.02	48.02	47.05	47.40	47.40	-0.57%	361,494
Jul 8, 2026	47.99	48.72	47.37	47.67	47.67	-1.69%	541,133
Jul 7, 2026	50.03	50.17	48.40	48.49	48.49	-3.62%	778,609
Jul 6, 2026	51.28	51.57	50.11	50.31	50.31	-0.71%	414,306
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