UGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	72.50	74.31	72.34	74.10	-	4.91%	3,424,544
Feb 6, 2026	69.22	71.15	69.02	70.63	70.63	6.05%	4,308,277
Feb 5, 2026	67.28	69.33	66.11	66.60	66.60	-5.18%	8,234,124
Feb 4, 2026	72.84	73.01	67.55	70.24	70.24	-0.21%	11,660,213
Feb 3, 2026	70.10	71.69	68.57	70.39	70.39	12.34%	12,429,755
Feb 2, 2026	64.48	66.44	61.04	62.66	62.66	-7.68%	20,175,562
Jan 30, 2026	75.52	76.80	63.24	67.87	67.87	-20.73%	31,486,642
Jan 29, 2026	90.35	90.40	76.32	85.62	85.62	0.49%	36,133,725
Jan 28, 2026	81.56	85.64	80.82	85.20	85.20	7.52%	16,098,879
Jan 27, 2026	75.64	79.43	75.29	79.24	79.24	4.98%	8,450,326
Jan 26, 2026	76.19	77.06	74.12	75.48	75.48	2.76%	7,446,172
Jan 23, 2026	72.26	73.72	72.06	73.45	73.45	2.53%	3,872,837
Jan 22, 2026	69.07	71.99	69.00	71.64	71.64	3.83%	4,474,214
Jan 21, 2026	69.95	70.31	66.96	69.00	69.00	2.80%	7,407,390
Jan 20, 2026	66.96	67.38	66.17	67.12	67.12	7.65%	4,712,741
Jan 16, 2026	62.80	63.38	61.07	62.35	62.35	-0.97%	3,558,906
Jan 15, 2026	62.91	63.52	62.82	62.96	62.96	-1.29%	2,151,874
Jan 14, 2026	63.90	64.10	62.90	63.78	63.78	1.95%	2,753,572
Jan 13, 2026	63.46	63.90	62.09	62.56	62.56	-0.40%	3,255,996
Jan 12, 2026	62.64	63.81	62.59	62.81	62.81	3.84%	4,057,209
Jan 9, 2026	60.15	60.75	59.74	60.49	60.49	1.39%	2,729,574
Jan 8, 2026	58.36	59.72	58.19	59.66	59.66	1.05%	2,586,362
Jan 7, 2026	58.82	59.47	58.27	59.04	59.04	-1.86%	3,443,067
Jan 6, 2026	59.43	60.23	59.34	60.16	60.16	2.24%	3,167,887
Jan 5, 2026	58.26	59.16	58.17	58.84	58.84	5.26%	4,466,993
Jan 2, 2026	56.90	56.95	55.36	55.90	55.90	0.68%	3,667,089
Dec 31, 2025	56.16	56.59	55.28	55.52	55.52	-1.42%	3,861,812
Dec 30, 2025	57.59	57.61	56.21	56.32	56.32	0.14%	3,367,843
Dec 29, 2025	57.77	57.77	55.38	56.24	56.24	-9.07%	6,147,618
Dec 26, 2025	61.92	62.46	61.37	61.85	61.85	2.50%	5,319,943
Dec 24, 2025	60.57	60.67	59.51	60.34	60.34	-0.82%	2,905,612
Dec 23, 2025	60.06	60.89	59.11	60.84	60.84	2.30%	5,113,023
Dec 22, 2025	59.20	59.60	58.83	59.47	59.47	4.74%	4,329,509
Dec 19, 2025	56.48	57.27	56.27	56.78	56.78	0.19%	2,971,965
Dec 18, 2025	56.64	57.80	55.95	56.67	56.67	-0.32%	5,730,298
Dec 17, 2025	56.53	57.12	56.30	56.85	56.85	1.83%	5,792,637
Dec 16, 2025	56.45	56.71	55.56	55.83	55.83	-	3,675,277
Dec 15, 2025	56.45	56.70	55.38	55.83	55.83	0.18%	4,071,246
Dec 12, 2025	56.89	57.21	54.63	55.73	55.73	1.18%	6,193,665
Dec 11, 2025	53.94	55.39	53.80	55.08	55.08	2.11%	4,735,274
Dec 10, 2025	53.07	54.17	52.68	53.94	53.94	0.86%	3,727,560
Dec 9, 2025	53.03	53.73	52.93	53.48	53.48	0.96%	2,794,506
Dec 8, 2025	53.40	53.46	52.55	52.97	52.97	-0.47%	2,072,300
Dec 5, 2025	53.99	54.71	53.14	53.22	53.22	-0.37%	3,480,192
Dec 4, 2025	53.39	53.70	52.97	53.42	53.42	0.09%	1,628,295
Dec 3, 2025	53.85	54.26	53.09	53.37	53.37	-0.15%	2,348,405
Dec 2, 2025	53.91	53.97	52.26	53.45	53.45	-1.40%	3,027,014
Dec 1, 2025	54.49	54.49	53.75	54.21	54.21	0.93%	3,383,301
Nov 28, 2025	53.25	53.72	52.94	53.71	53.71	2.58%	1,511,998
Nov 26, 2025	51.85	52.58	51.70	52.36	52.36	1.51%	4,097,609