UGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	19.44	19.47	19.24	19.26	19.26	-3.01%	24,132
Aug 26, 2026	19.92	20.03	19.83	19.86	19.86	-0.41%	24,410
Aug 25, 2026	20.12	20.13	19.83	19.94	19.94	-2.13%	40,255
Aug 24, 2026	19.79	20.38	19.79	20.38	20.38	3.69%	15,572
Aug 21, 2026	19.56	19.71	19.56	19.65	19.65	1.21%	5,388
Aug 20, 2026	19.59	19.69	19.34	19.42	19.41	-2.75%	11,339
Aug 19, 2026	19.86	20.16	19.86	19.96	19.96	2.21%	16,434
Aug 18, 2026	19.41	19.80	19.39	19.53	19.53	2.20%	4,955
Aug 17, 2026	19.58	19.58	19.11	19.11	19.11	-3.34%	10,255
Aug 14, 2026	19.69	19.84	19.69	19.77	19.77	0.05%	5,044
Aug 13, 2026	19.64	19.86	19.60	19.76	19.76	2.17%	19,745
Aug 12, 2026	18.93	19.34	18.93	19.34	19.34	0.73%	8,516
Aug 11, 2026	19.26	19.29	19.11	19.20	19.20	-0.16%	7,700
Aug 10, 2026	19.18	19.26	19.06	19.23	19.23	-0.67%	45,932
Aug 7, 2026	19.05	19.41	19.05	19.36	19.36	-	8,826
Aug 6, 2026	19.76	19.76	19.25	19.36	19.36	-0.67%	18,931
Aug 5, 2026	19.72	19.72	19.23	19.49	19.49	-0.26%	66,527
Aug 4, 2026	19.06	19.54	18.91	19.54	19.54	1.09%	15,467
Aug 3, 2026	19.84	19.97	19.24	19.33	19.33	-0.35%	49,840
Jul 31, 2026	19.44	19.50	19.05	19.40	19.40	-0.93%	135,783
Jul 30, 2026	19.70	19.70	19.40	19.58	19.58	-3.97%	153,535
Jul 29, 2026	20.21	20.60	19.97	20.39	20.39	0.25%	10,575
Jul 28, 2026	20.38	21.06	20.00	20.34	20.34	4.20%	140,440
Jul 27, 2026	19.23	19.59	19.21	19.52	19.52	2.91%	7,490
Jul 24, 2026	18.78	18.97	18.66	18.97	18.97	2.16%	1,453
Jul 23, 2026	18.70	18.77	18.39	18.57	18.57	-2.96%	5,775
Jul 22, 2026	19.19	19.19	19.10	19.13	19.13	0.96%	6,086
Jul 21, 2026	19.05	19.24	18.91	18.95	18.95	-2.09%	11,900
Jul 20, 2026	19.52	19.66	19.22	19.36	19.35	-1.02%	130,446
Jul 17, 2026	20.22	20.54	19.30	19.56	19.56	-1.29%	32,398
Jul 16, 2026	19.50	19.90	19.33	19.81	19.81	6.15%	32,912
Jul 15, 2026	18.73	19.00	18.61	18.66	18.66	-0.58%	21,048
Jul 14, 2026	19.39	19.42	18.76	18.77	18.77	-2.96%	41,013
Jul 13, 2026	19.34	19.54	19.24	19.34	19.34	1.68%	9,292
Jul 10, 2026	18.72	19.08	18.68	19.03	19.02	2.08%	13,020
Jul 9, 2026	18.70	18.91	18.60	18.64	18.64	-3.09%	20,563
Jul 8, 2026	19.67	19.67	19.21	19.23	19.23	-0.62%	14,236
Jul 7, 2026	19.50	19.91	19.22	19.35	19.35	1.74%	31,237
Jul 6, 2026	19.30	19.49	18.70	19.02	19.02	-2.26%	74,756
Jul 2, 2026	19.04	19.60	19.04	19.46	19.46	3.46%	96,879
Jul 1, 2026	18.62	18.81	18.49	18.81	18.81	1.07%	72,145
Jun 30, 2026	19.45	19.60	18.56	18.61	18.61	-3.67%	75,715
Jun 29, 2026	19.49	19.60	19.08	19.32	19.32	-0.91%	78,544
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