UFOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	95.15	95.33	93.51	94.13	94.13	-1.19%	93,019
Jun 18, 2026	95.80	95.80	93.94	95.26	95.26	1.34%	48,369
Jun 17, 2026	95.07	97.80	93.97	94.00	94.00	-0.31%	34,543
Jun 16, 2026	96.88	97.18	94.29	94.29	94.29	-3.15%	41,152
Jun 15, 2026	97.69	97.79	96.29	97.36	97.36	2.52%	46,064
Jun 12, 2026	96.74	96.80	93.89	94.96	94.96	-1.41%	43,719
Jun 11, 2026	91.94	96.36	91.94	96.32	96.32	5.51%	55,469
Jun 10, 2026	91.78	93.68	91.16	91.29	91.29	-1.79%	51,870
Jun 9, 2026	97.43	97.44	89.15	92.95	92.95	-3.09%	79,750
Jun 8, 2026	97.52	97.96	95.46	95.91	95.91	0.73%	26,242
Jun 5, 2026	101.31	101.31	94.37	95.21	95.21	-8.15%	63,018
Jun 4, 2026	100.56	104.45	99.83	103.66	103.66	-	24,214
Jun 3, 2026	106.08	106.08	103.25	103.66	103.66	-2.52%	36,671
Jun 2, 2026	103.87	106.59	103.80	106.33	106.33	3.62%	201,774
Jun 1, 2026	102.18	103.32	100.24	102.62	102.61	-0.01%	42,657
May 29, 2026	102.10	102.73	99.64	102.62	102.62	-0.18%	73,461
May 28, 2026	101.98	103.14	100.82	102.81	102.81	0.53%	70,758
May 27, 2026	103.57	103.57	100.36	102.27	102.27	-0.08%	77,304
May 26, 2026	102.26	102.87	101.05	102.35	102.35	2.96%	68,137
May 22, 2026	97.10	99.62	97.10	99.41	99.41	3.52%	76,396
May 21, 2026	94.10	96.35	94.10	96.03	96.03	0.93%	77,792
May 20, 2026	93.43	95.32	93.20	95.14	95.14	2.16%	38,026
May 19, 2026	91.26	93.58	89.84	93.13	93.13	0.37%	25,439
May 18, 2026	94.49	94.84	91.34	92.79	92.79	-0.23%	51,122
May 15, 2026	92.74	94.04	91.92	93.00	93.00	-2.00%	28,690
May 14, 2026	93.18	95.14	93.07	94.90	94.90	2.26%	42,943
May 13, 2026	92.64	93.59	91.44	92.80	92.80	1.29%	71,578
May 12, 2026	92.41	93.13	89.25	91.62	91.62	-2.65%	49,966
May 11, 2026	91.72	94.44	91.59	94.11	94.11	3.09%	56,200
May 8, 2026	87.85	91.44	87.85	91.29	91.29	5.78%	36,548
May 7, 2026	87.93	87.93	85.70	86.30	86.30	-1.74%	33,956
May 6, 2026	86.88	87.92	86.24	87.83	87.83	1.30%	67,491
May 5, 2026	86.31	86.91	86.02	86.70	86.70	2.01%	81,912
May 4, 2026	85.17	85.46	84.50	84.99	84.99	-0.02%	38,979
May 1, 2026	84.28	86.71	84.11	85.01	85.01	1.08%	46,667
Apr 30, 2026	82.51	84.11	82.09	84.11	84.11	3.48%	29,185
Apr 29, 2026	79.76	81.35	79.39	81.28	81.28	2.15%	14,810
Apr 28, 2026	79.47	80.54	78.81	79.57	79.57	-2.27%	20,010
Apr 27, 2026	82.35	82.35	80.53	81.42	81.42	-1.31%	23,750
Apr 24, 2026	82.44	82.74	81.77	82.50	82.50	2.30%	22,576
Apr 23, 2026	81.39	81.67	79.35	80.65	80.65	-1.56%	21,886
Apr 22, 2026	82.08	82.25	81.35	81.92	81.92	1.31%	29,377
Apr 21, 2026	81.66	82.23	80.79	80.86	80.86	-0.20%	27,958
Apr 20, 2026	79.54	81.02	79.54	81.02	81.02	1.22%	16,423
Apr 17, 2026	80.01	80.30	79.72	80.04	80.04	1.10%	27,187
Apr 16, 2026	76.88	79.20	76.88	79.17	79.17	3.46%	44,580
Apr 15, 2026	75.94	76.61	75.46	76.52	76.52	1.11%	18,173
Apr 14, 2026	76.80	76.80	75.18	75.68	75.68	0.34%	56,629
Apr 13, 2026	73.35	75.45	73.35	75.42	75.42	2.20%	29,630
Apr 10, 2026	74.02	74.25	73.54	73.80	73.80	0.66%	32,606