UGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	19.76	19.76	19.34	19.48	19.48	-2.99%	24,643
Mar 10, 2026	19.92	20.38	19.68	20.08	20.08	-0.20%	51,645
Mar 9, 2026	19.84	20.24	19.59	20.12	20.12	0.45%	262,387
Mar 6, 2026	19.56	20.09	19.55	20.03	20.03	0.60%	211,489
Mar 5, 2026	20.48	20.48	19.76	19.91	19.91	-4.37%	85,687
Mar 4, 2026	21.03	21.03	20.65	20.82	20.82	-1.37%	52,308
Mar 3, 2026	21.27	21.38	20.77	21.11	21.11	-2.04%	108,883
Mar 2, 2026	22.17	22.17	21.50	21.55	21.55	-2.80%	60,510
Feb 27, 2026	21.71	22.22	21.64	22.17	22.17	2.61%	35,281
Feb 26, 2026	21.84	22.02	21.44	21.61	21.61	-0.15%	52,571
Feb 25, 2026	22.00	22.00	21.40	21.64	21.64	-1.95%	92,250
Feb 24, 2026	21.74	22.07	21.74	22.07	22.07	2.03%	35,110
Feb 23, 2026	21.02	21.76	21.02	21.63	21.63	2.46%	55,201
Feb 20, 2026	20.93	21.14	20.86	21.11	21.11	0.15%	51,595
Feb 19, 2026	21.28	21.51	20.93	21.08	21.08	-0.95%	61,491
Feb 18, 2026	21.19	21.44	21.17	21.28	21.28	-0.47%	84,985
Feb 17, 2026	22.00	22.18	21.07	21.38	21.38	-2.42%	135,836
Feb 13, 2026	21.82	22.23	21.53	21.91	21.91	0.05%	62,247
Feb 12, 2026	21.52	22.26	21.48	21.90	21.90	1.96%	66,241
Feb 11, 2026	20.56	21.58	20.56	21.48	21.48	2.98%	84,481
Feb 10, 2026	20.83	21.14	20.80	20.86	20.86	-0.67%	42,160
Feb 9, 2026	21.32	21.33	20.75	21.00	21.00	-0.90%	69,977
Feb 6, 2026	20.76	21.29	20.76	21.19	21.19	2.26%	43,821
Feb 5, 2026	21.18	21.18	20.57	20.72	20.72	-0.42%	77,311
Feb 4, 2026	20.52	20.91	20.52	20.81	20.81	2.36%	75,721
Feb 3, 2026	19.54	20.48	19.51	20.33	20.33	3.51%	33,798
Feb 2, 2026	19.22	19.72	19.18	19.64	19.64	2.45%	30,868
Jan 30, 2026	18.69	19.19	18.68	19.17	19.17	3.29%	14,668
Jan 29, 2026	18.60	18.85	18.53	18.56	18.56	-0.54%	136,641
Jan 28, 2026	18.91	18.92	18.62	18.66	18.66	-2.06%	11,042
Jan 27, 2026	18.97	19.06	18.70	19.05	19.05	0.96%	129,367
Jan 26, 2026	18.97	19.11	18.87	18.87	18.87	-0.37%	131,135
Jan 23, 2026	18.71	18.94	18.71	18.94	18.94	1.55%	121,979
Jan 22, 2026	18.76	18.77	18.60	18.65	18.65	-0.32%	31,516
Jan 21, 2026	18.62	18.76	18.42	18.71	18.71	-0.08%	11,216
Jan 20, 2026	18.47	18.76	18.29	18.73	18.73	0.57%	141,010
Jan 16, 2026	18.59	18.65	18.42	18.62	18.62	-0.45%	11,085
Jan 15, 2026	18.61	18.78	18.51	18.70	18.70	0.33%	23,072
Jan 14, 2026	18.20	18.71	18.20	18.64	18.64	2.56%	23,448
Jan 13, 2026	17.77	18.18	17.77	18.18	18.18	2.29%	22,867
Jan 12, 2026	17.49	17.79	17.35	17.77	17.77	2.41%	28,502
Jan 9, 2026	17.05	17.38	16.97	17.35	17.35	2.18%	47,979
Jan 8, 2026	16.36	17.12	16.28	16.98	16.98	4.49%	75,741
Jan 7, 2026	16.70	16.70	16.25	16.25	16.25	-2.23%	29,423
Jan 6, 2026	16.37	17.02	16.37	16.62	16.62	0.24%	46,502
Jan 5, 2026	16.59	16.66	16.38	16.58	16.58	-0.96%	63,190
Jan 2, 2026	16.70	16.83	16.53	16.74	16.74	0.12%	44,677
Dec 31, 2025	16.97	16.97	16.71	16.72	16.72	-1.30%	19,449
Dec 30, 2025	16.97	17.02	16.90	16.94	16.94	-0.18%	8,165
Dec 29, 2025	17.00	17.04	16.93	16.97	16.97	0.09%	45,603