UFOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	82.59	84.07	82.59	83.59	83.59	2.10%	10,220
Sep 10, 2026	81.49	82.80	81.22	81.87	81.87	-1.08%	12,536
Sep 9, 2026	83.46	83.53	82.76	82.76	82.76	-0.15%	9,667
Sep 8, 2026	82.23	83.35	81.50	82.88	82.88	1.85%	140,014
Sep 4, 2026	80.93	81.70	80.93	81.38	81.38	1.03%	22,118
Sep 3, 2026	79.63	80.74	79.21	80.55	80.55	0.91%	82,988
Sep 2, 2026	79.52	79.96	79.13	79.82	79.82	0.03%	35,325
Sep 1, 2026	80.19	80.19	79.68	79.80	79.79	-2.03%	13,399
Aug 31, 2026	81.30	81.54	80.92	81.45	81.45	0.04%	14,424
Aug 28, 2026	83.18	83.18	81.29	81.42	81.42	-2.61%	14,340
Aug 27, 2026	83.55	83.64	83.18	83.60	83.60	1.71%	13,216
Aug 26, 2026	81.37	82.32	81.37	82.20	82.20	0.59%	7,696
Aug 25, 2026	81.74	81.98	81.29	81.72	81.72	1.19%	16,212
Aug 24, 2026	81.72	81.72	80.43	80.76	80.76	-2.59%	14,875
Aug 21, 2026	83.17	83.17	81.98	82.90	82.90	0.49%	12,568
Aug 20, 2026	83.03	83.20	82.14	82.50	82.50	-1.03%	13,461
Aug 19, 2026	85.40	85.40	82.52	83.36	83.36	-1.68%	19,865
Aug 18, 2026	85.98	85.98	84.51	84.79	84.79	-3.96%	20,227
Aug 17, 2026	88.08	89.17	88.08	88.28	88.28	0.46%	17,575
Aug 14, 2026	87.93	88.56	86.98	87.88	87.88	0.13%	18,406
Aug 13, 2026	87.26	88.95	87.26	87.77	87.77	-0.02%	67,989
Aug 12, 2026	86.79	88.19	86.60	87.78	87.78	3.18%	31,055
Aug 11, 2026	85.56	85.76	84.69	85.07	85.07	-0.32%	13,187
Aug 10, 2026	86.53	86.89	85.31	85.35	85.35	-1.66%	25,241
Aug 7, 2026	85.94	86.82	85.13	86.79	86.79	2.93%	46,363
Aug 6, 2026	83.14	85.68	83.12	84.32	84.32	-0.25%	15,482
Aug 5, 2026	85.76	85.87	84.43	84.53	84.53	-2.26%	19,927
Aug 4, 2026	81.90	86.77	81.90	86.48	86.48	5.73%	32,641
Aug 3, 2026	78.80	81.81	78.80	81.79	81.79	2.84%	16,601
Jul 31, 2026	80.57	80.76	78.36	79.53	79.53	0.28%	27,991
Jul 30, 2026	77.60	79.30	77.60	79.30	79.30	4.75%	27,849
Jul 29, 2026	78.26	78.57	75.65	75.71	75.71	-3.68%	36,151
Jul 28, 2026	79.18	79.18	76.45	78.60	78.60	-1.75%	29,843
Jul 27, 2026	80.68	80.79	78.60	80.00	80.00	0.09%	40,459
Jul 24, 2026	82.00	82.19	79.63	79.93	79.93	-3.29%	40,995
Jul 23, 2026	82.95	83.87	81.92	82.65	82.65	-1.06%	39,061
Jul 22, 2026	83.31	84.87	83.31	83.54	83.54	-0.66%	33,230
Jul 21, 2026	82.48	84.20	82.43	84.09	84.09	3.84%	194,017
Jul 20, 2026	81.73	82.25	80.90	80.98	80.98	0.02%	22,589
Jul 17, 2026	78.95	82.00	78.30	80.96	80.96	0.09%	57,848
Jul 16, 2026	83.17	83.59	80.55	80.89	80.89	-4.75%	35,202
Jul 15, 2026	86.98	87.29	83.44	84.92	84.92	-1.91%	29,891
Jul 14, 2026	87.44	87.64	86.39	86.57	86.57	0.39%	28,469
Jul 13, 2026	87.97	87.97	85.87	86.24	86.24	-3.14%	28,599
Jul 10, 2026	89.75	89.75	88.14	89.03	89.03	-1.11%	20,054
Jul 9, 2026	89.51	90.65	89.26	90.03	90.03	2.59%	33,406
Jul 8, 2026	86.13	87.78	85.89	87.76	87.76	1.28%	24,828
Jul 7, 2026	88.20	88.67	86.11	86.65	86.65	-3.49%	55,532
Jul 6, 2026	90.15	91.41	89.73	89.78	89.78	1.23%	34,121
Jul 2, 2026	92.21	92.96	87.88	88.69	88.69	-3.71%	57,430