UGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	20.50	20.61	20.50	20.00	20.00	1.63%	41,136
Oct 14, 2026	19.02	19.85	19.02	19.68	19.68	4.47%	27,673
Oct 13, 2026	19.27	19.27	18.84	18.84	18.84	-0.39%	11,313
Oct 12, 2026	18.58	18.93	18.58	18.91	18.91	2.27%	11,992
Oct 9, 2026	18.62	18.62	18.39	18.49	18.49	-0.69%	8,005
Oct 8, 2026	18.06	18.62	17.96	18.62	18.62	4.68%	17,197
Oct 7, 2026	17.96	18.05	17.78	17.79	17.79	-0.17%	26,192
Oct 6, 2026	17.41	17.82	17.41	17.82	17.82	2.11%	10,869
Oct 5, 2026	17.26	17.49	17.11	17.45	17.45	0.87%	20,164
Oct 2, 2026	17.25	17.31	17.16	17.30	17.30	0.76%	4,782
Oct 1, 2026	17.28	17.28	17.14	17.17	17.17	-1.21%	11,305
Sep 30, 2026	17.83	17.83	17.38	17.38	17.38	-2.69%	7,375
Sep 29, 2026	17.97	17.97	17.75	17.86	17.86	-1.21%	8,671
Sep 28, 2026	18.01	18.10	17.79	18.08	18.08	0.61%	9,327
Sep 25, 2026	17.69	18.00	17.69	17.97	17.97	0.58%	12,285
Sep 24, 2026	18.40	18.41	17.87	17.87	17.87	-1.43%	19,656
Sep 23, 2026	18.33	18.35	18.08	18.13	18.12	-0.77%	7,536
Sep 22, 2026	18.29	18.42	18.21	18.37	18.27	1.99%	15,469
Sep 21, 2026	18.24	18.24	17.95	18.01	17.91	-1.11%	32,009
Sep 18, 2026	18.30	18.31	18.21	18.21	18.11	-1.54%	6,434
Sep 17, 2026	18.44	18.75	18.31	18.50	18.39	0.12%	11,205
Sep 16, 2026	18.58	18.60	18.37	18.48	18.37	-0.57%	4,370
Sep 15, 2026	18.71	18.72	18.58	18.58	18.48	-1.83%	7,346
Sep 14, 2026	19.06	19.09	18.85	18.93	18.82	2.71%	11,953
Sep 11, 2026	18.46	18.54	18.32	18.43	18.33	0.64%	10,425
Sep 10, 2026	18.63	18.63	18.09	18.31	18.21	-0.10%	163,149
Sep 9, 2026	18.50	18.50	18.21	18.33	18.23	-2.50%	75,409
Sep 8, 2026	18.76	19.03	18.61	18.80	18.69	-1.21%	116,121
Sep 4, 2026	19.08	19.27	19.02	19.03	18.92	-1.55%	150,081
Sep 3, 2026	19.23	19.46	19.20	19.33	19.22	-0.57%	27,045
Sep 2, 2026	19.34	19.49	19.34	19.44	19.33	0.39%	2,318
Sep 1, 2026	19.53	19.69	19.27	19.36	19.26	0.86%	8,372
Aug 31, 2026	19.29	19.29	19.17	19.20	19.09	-1.29%	8,129
Aug 28, 2026	19.39	19.49	19.32	19.45	19.34	0.97%	42,183
Aug 27, 2026	19.44	19.47	19.24	19.26	19.15	-3.01%	24,132
Aug 26, 2026	19.92	20.03	19.83	19.86	19.75	-0.41%	24,437
Aug 25, 2026	20.12	20.13	19.83	19.94	19.83	-2.13%	40,261
Aug 24, 2026	19.79	20.38	19.79	20.38	20.26	3.69%	15,717
Aug 21, 2026	19.56	19.71	19.56	19.65	19.54	1.21%	5,688
Aug 20, 2026	19.59	19.69	19.34	19.42	19.31	-2.75%	11,340
Aug 19, 2026	19.86	20.16	19.86	19.96	19.85	2.21%	16,565
Aug 18, 2026	19.41	19.80	19.39	19.53	19.42	2.20%	4,955
Aug 17, 2026	19.58	19.58	19.11	19.11	19.00	-3.34%	10,255
Aug 14, 2026	19.69	19.84	19.69	19.77	19.66	0.05%	5,044
Aug 13, 2026	19.64	19.86	19.60	19.76	19.65	2.17%	19,795
Aug 12, 2026	18.93	19.34	18.93	19.34	19.23	0.73%	8,516
Aug 11, 2026	19.26	19.29	19.11	19.20	19.09	-0.16%	7,700
Aug 10, 2026	19.18	19.26	19.06	19.23	19.12	-0.67%	45,932
Aug 7, 2026	19.05	19.41	19.05	19.36	19.25	-	8,826
Aug 6, 2026	19.76	19.76	19.25	19.36	19.25	-0.67%	18,931