UGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	22.29	22.38	22.29	22.50	22.50	2.69%	39,215
Nov 12, 2026	22.25	22.35	21.87	21.91	21.91	-0.63%	25,883
Nov 11, 2026	21.12	22.05	20.11	22.05	22.05	0.87%	31,827
Nov 10, 2026	21.87	22.02	21.50	21.86	21.86	-0.14%	197,068
Nov 9, 2026	21.53	21.89	21.27	21.89	21.89	2.29%	176,253
Nov 6, 2026	20.74	21.71	20.46	21.40	21.40	-2.33%	192,847
Nov 5, 2026	22.81	22.99	21.91	21.91	21.91	-2.02%	57,492
Nov 4, 2026	21.68	22.53	21.62	22.36	22.36	6.67%	201,601
Nov 3, 2026	21.43	21.43	20.89	20.96	20.96	-3.70%	165,248
Nov 2, 2026	21.25	21.87	21.25	21.77	21.77	2.74%	83,664
Oct 30, 2026	21.37	21.55	20.51	21.19	21.19	3.11%	148,334
Oct 29, 2026	20.38	20.63	20.30	20.55	20.55	3.95%	55,178
Oct 28, 2026	19.84	20.03	19.77	19.77	19.77	-1.79%	88,142
Oct 27, 2026	20.30	20.68	20.08	20.13	20.13	-2.04%	100,095
Oct 26, 2026	20.66	20.78	20.34	20.55	20.55	-0.62%	88,437
Oct 23, 2026	21.42	21.42	20.57	20.68	20.68	-3.56%	30,524
Oct 22, 2026	20.59	21.45	20.59	21.44	21.44	6.34%	43,357
Oct 21, 2026	20.23	20.25	20.07	20.16	20.16	-1.24%	32,216
Oct 20, 2026	20.68	20.68	20.34	20.42	20.42	1.01%	6,728
Oct 19, 2026	19.94	20.33	19.94	20.21	20.21	-0.86%	17,439
Oct 16, 2026	20.26	20.50	20.23	20.39	20.39	1.94%	37,607
Oct 15, 2026	20.44	20.76	19.93	20.00	20.00	1.63%	40,620
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