UGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.47	19.66	19.20	19.50	19.50	1.99%	78,422
Jun 25, 2026	19.19	19.51	19.03	19.12	19.12	-0.64%	56,883
Jun 24, 2026	19.22	19.48	19.09	19.24	19.24	1.20%	96,246
Jun 23, 2026	19.04	19.20	18.80	19.13	19.01	4.14%	192,961
Jun 22, 2026	18.57	18.76	18.32	18.37	18.26	-1.79%	65,230
Jun 18, 2026	18.71	18.89	18.55	18.70	18.59	-0.48%	116,154
Jun 17, 2026	19.48	19.48	18.70	18.79	18.68	-4.84%	101,191
Jun 16, 2026	19.65	20.12	19.65	19.75	19.63	0.37%	28,161
Jun 15, 2026	19.52	19.90	19.01	19.68	19.55	-0.69%	38,770
Jun 12, 2026	19.58	19.81	19.54	19.81	19.69	1.08%	20,193
Jun 11, 2026	19.76	19.91	19.47	19.60	19.48	-0.61%	70,122
Jun 10, 2026	19.37	19.77	19.23	19.72	19.60	3.66%	45,134
Jun 9, 2026	18.66	19.34	18.66	19.02	18.91	2.39%	40,734
Jun 8, 2026	18.72	18.82	18.50	18.58	18.46	-0.91%	26,300
Jun 5, 2026	18.28	19.19	18.28	18.75	18.63	2.85%	238,334
Jun 4, 2026	18.90	18.90	17.97	18.23	18.12	-0.22%	107,375
Jun 3, 2026	18.20	18.46	17.77	18.27	18.16	0.72%	45,577
Jun 2, 2026	18.04	18.31	17.97	18.14	18.03	-0.44%	109,522
Jun 1, 2026	18.30	18.40	18.00	18.22	18.11	-2.31%	107,627
May 29, 2026	18.94	18.99	17.99	18.65	18.53	-3.47%	115,773
May 28, 2026	19.38	19.49	19.09	19.32	19.20	0.05%	14,956
May 27, 2026	18.96	19.50	18.96	19.31	19.19	1.74%	93,002
May 26, 2026	19.45	19.62	18.89	18.98	18.86	-2.54%	165,132
May 22, 2026	19.51	19.86	19.39	19.48	19.35	0.34%	6,058
May 21, 2026	19.40	19.41	19.01	19.41	19.29	-2.27%	18,095
May 20, 2026	19.76	20.09	19.50	19.86	19.74	-1.29%	6,796
May 19, 2026	20.04	20.37	19.73	20.12	20.00	0.60%	11,857
May 18, 2026	19.43	20.01	19.43	20.00	19.88	2.62%	40,358
May 15, 2026	19.90	19.90	19.38	19.49	19.37	-0.36%	35,925
May 14, 2026	19.50	19.70	19.50	19.56	19.44	0.67%	9,256
May 13, 2026	19.25	19.66	18.95	19.43	19.31	0.49%	7,640
May 12, 2026	18.90	19.54	18.90	19.34	19.22	2.81%	14,449
May 11, 2026	19.14	19.14	18.60	18.81	18.69	-2.00%	13,278
May 8, 2026	19.27	19.50	19.19	19.19	19.07	0.08%	6,134
May 7, 2026	19.24	19.27	18.74	19.18	19.06	-0.24%	25,200
May 6, 2026	19.27	19.39	19.13	19.22	19.10	0.22%	19,628
May 5, 2026	19.10	19.29	18.89	19.18	19.06	1.03%	17,094
May 4, 2026	19.18	19.22	18.76	18.98	18.86	-1.39%	25,787
May 1, 2026	19.57	19.63	19.04	19.25	19.13	-0.26%	23,549
Apr 30, 2026	19.15	19.40	19.07	19.30	19.18	3.30%	49,263
Apr 29, 2026	18.76	18.77	18.54	18.68	18.57	-0.48%	12,740
Apr 28, 2026	18.67	18.93	18.58	18.78	18.66	1.50%	13,702
Apr 27, 2026	18.90	18.90	18.42	18.50	18.38	-1.92%	18,808
Apr 24, 2026	18.93	19.12	18.74	18.86	18.74	-0.50%	179,183
Apr 23, 2026	18.74	19.05	18.74	18.95	18.84	3.18%	216,392
Apr 22, 2026	18.34	18.53	18.31	18.37	18.26	0.82%	16,013
Apr 21, 2026	18.43	18.59	18.14	18.22	18.11	-1.57%	46,436
Apr 20, 2026	18.59	18.73	18.37	18.51	18.40	-0.11%	71,916
Apr 17, 2026	18.17	18.56	18.00	18.53	18.42	2.43%	110,978
Apr 16, 2026	17.92	18.19	17.92	18.09	17.98	1.01%	153,232