UGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	18.34	18.76	18.34	18.73	18.73	3.06%	15,553
Aug 5, 2025	18.30	18.31	18.17	18.18	18.18	-0.03%	15,214
Aug 4, 2025	18.05	18.68	17.59	18.18	18.18	0.66%	39,468
Aug 1, 2025	18.08	18.27	17.99	18.06	18.06	1.09%	159,321
Jul 31, 2025	18.05	18.22	17.83	17.87	17.87	-1.68%	16,076
Jul 30, 2025	18.62	18.64	18.10	18.17	18.17	-1.82%	21,211
Jul 29, 2025	18.21	18.65	18.18	18.51	18.51	1.18%	13,950
Jul 28, 2025	18.64	18.64	18.25	18.29	18.29	-2.34%	73,429
Jul 25, 2025	18.67	18.73	18.48	18.73	18.73	0.75%	18,458
Jul 24, 2025	18.70	18.87	18.59	18.59	18.59	-0.81%	13,893
Jul 23, 2025	18.76	18.82	18.70	18.74	18.74	-0.15%	17,548
Jul 22, 2025	18.37	18.77	18.37	18.77	18.77	1.92%	13,026
Jul 21, 2025	18.54	18.63	18.42	18.42	18.42	-0.10%	38,805
Jul 18, 2025	18.47	18.50	18.38	18.44	18.44	-0.53%	22,847
Jul 17, 2025	18.33	18.54	18.31	18.54	18.54	1.45%	4,846
Jul 16, 2025	18.17	18.27	17.92	18.27	18.27	0.89%	6,666
Jul 15, 2025	18.36	18.37	18.11	18.11	18.11	-1.87%	2,403
Jul 14, 2025	18.32	18.45	18.19	18.45	18.45	0.28%	6,608
Jul 11, 2025	18.33	18.49	18.21	18.40	18.40	-0.60%	7,141
Jul 10, 2025	18.37	18.70	17.96	18.52	18.52	0.03%	28,781
Jul 9, 2025	18.52	18.62	18.27	18.51	18.51	-1.21%	23,950
Jul 8, 2025	18.78	18.80	18.68	18.74	18.74	-1.41%	10,674
Jul 7, 2025	19.01	19.02	18.81	19.00	19.00	-0.03%	3,942
Jul 3, 2025	19.03	19.03	18.97	19.01	19.01	-0.40%	1,138
Jul 2, 2025	19.01	19.12	18.83	19.09	19.09	0.45%	11,045
Jul 1, 2025	18.86	19.21	18.71	19.00	19.00	2.28%	26,549
Jun 30, 2025	18.41	18.58	18.33	18.58	18.58	1.02%	4,572
Jun 27, 2025	18.31	18.43	18.25	18.39	18.39	1.09%	10,632
Jun 26, 2025	18.39	18.40	17.96	18.19	18.19	-0.26%	26,700
Jun 25, 2025	18.43	18.43	18.23	18.24	18.24	-3.35%	9,240
Jun 24, 2025	18.75	18.91	18.75	18.87	18.75	-0.11%	8,993
Jun 23, 2025	18.57	18.89	18.54	18.89	18.77	2.26%	9,463
Jun 20, 2025	18.43	18.52	18.38	18.48	18.36	1.39%	4,623
Jun 18, 2025	18.29	18.39	18.22	18.22	18.10	-0.33%	116,995
Jun 17, 2025	18.39	18.50	18.27	18.28	18.16	-1.45%	13,533
Jun 16, 2025	18.50	18.91	18.50	18.55	18.43	0.16%	16,834
Jun 13, 2025	18.89	18.92	18.43	18.52	18.40	-2.15%	7,872
Jun 12, 2025	18.73	18.93	18.70	18.93	18.80	1.14%	3,653
Jun 11, 2025	18.76	18.77	18.60	18.71	18.59	-0.68%	27,660
Jun 10, 2025	18.88	18.91	18.73	18.84	18.72	0.22%	9,057
Jun 9, 2025	18.66	18.86	18.66	18.80	18.68	-0.43%	9,489
Jun 6, 2025	18.86	18.91	18.76	18.88	18.76	0.96%	7,368
Jun 5, 2025	18.87	18.87	18.70	18.70	18.58	-2.14%	4,176
Jun 4, 2025	19.45	19.45	19.11	19.11	18.99	-1.39%	16,053
Jun 3, 2025	19.29	19.45	19.12	19.38	19.26	-0.09%	5,457
Jun 2, 2025	19.14	19.40	19.14	19.40	19.27	-0.11%	3,024
May 30, 2025	19.35	19.51	19.27	19.42	19.29	1.89%	7,105
May 29, 2025	19.07	19.07	19.04	19.06	18.94	0.72%	1,323
May 28, 2025	19.11	19.11	18.92	18.92	18.80	-1.35%	2,237
May 27, 2025	19.10	19.18	18.95	19.18	19.06	2.03%	1,946