UGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	145.46	146.30	145.46	146.27	-	2.57%	148,902
Jun 11, 2025	141.89	142.84	140.31	142.60	142.60	1.08%	334,408
Jun 10, 2025	142.50	142.78	140.36	141.08	141.08	0.38%	263,004
Jun 9, 2025	139.95	141.92	139.59	140.55	140.55	0.52%	255,829
Jun 6, 2025	143.25	143.49	139.64	139.82	139.82	-2.61%	371,227
Jun 5, 2025	145.59	146.35	142.19	143.57	143.57	-1.06%	466,323
Jun 4, 2025	143.82	146.12	143.16	145.11	145.11	1.29%	369,022
Jun 3, 2025	143.85	143.85	141.72	143.26	143.26	-1.74%	416,575
Jun 2, 2025	143.67	145.94	143.20	145.80	145.80	5.30%	643,878
May 30, 2025	138.51	138.95	136.57	138.46	138.46	-1.35%	345,192
May 29, 2025	140.53	141.56	139.42	140.35	140.35	1.16%	273,784
May 28, 2025	139.57	139.83	138.22	138.74	138.74	-0.49%	302,510
May 27, 2025	138.86	139.83	137.70	139.42	139.42	-3.55%	608,200
May 23, 2025	143.70	144.93	142.43	144.55	144.55	4.38%	516,728
May 22, 2025	140.29	140.35	137.47	138.48	138.48	-1.86%	444,999
May 21, 2025	139.87	141.64	139.11	141.11	141.11	1.47%	627,951
May 20, 2025	134.26	139.26	134.20	139.07	139.07	3.85%	690,143
May 19, 2025	133.90	134.51	132.70	133.91	133.91	2.61%	451,368
May 16, 2025	129.20	130.81	128.45	130.50	130.50	-2.45%	450,126
May 15, 2025	130.64	133.87	130.27	133.78	133.78	3.18%	547,074
May 14, 2025	130.05	131.22	128.55	129.66	129.66	-4.32%	615,828
May 13, 2025	135.07	136.18	133.62	135.51	135.51	0.87%	311,472
May 12, 2025	134.59	135.50	133.10	134.34	134.34	-5.65%	590,330
May 9, 2025	143.28	143.97	141.65	142.39	142.39	1.39%	347,102
May 8, 2025	145.29	146.07	139.00	140.44	140.44	-4.03%	541,573
May 7, 2025	147.64	148.81	145.65	146.34	146.34	-3.09%	526,378
May 6, 2025	148.73	151.10	147.15	151.01	151.01	5.63%	780,955
May 5, 2025	142.11	143.69	140.92	142.96	142.96	6.04%	574,819
May 2, 2025	136.79	137.49	133.82	134.82	134.82	0.28%	392,817
May 1, 2025	134.38	134.81	132.41	134.44	134.44	-4.20%	543,247
Apr 30, 2025	141.06	142.39	140.05	140.34	140.34	-1.24%	557,588
Apr 29, 2025	142.14	143.27	140.54	142.10	142.10	-2.17%	369,842
Apr 28, 2025	140.80	145.29	139.66	145.25	145.25	2.88%	511,805
Apr 25, 2025	138.42	141.86	137.71	141.19	141.19	-2.29%	443,304
Apr 24, 2025	143.49	144.90	141.38	144.50	144.50	2.87%	546,950
Apr 23, 2025	140.95	141.51	137.20	140.47	140.47	-4.82%	1,258,496
Apr 22, 2025	153.62	153.80	146.92	147.58	147.58	-2.77%	1,762,920
Apr 21, 2025	151.12	152.36	150.22	151.78	151.78	6.04%	1,045,856
Apr 17, 2025	143.25	144.13	139.77	143.14	143.14	-1.05%	677,525
Apr 16, 2025	142.02	145.10	141.33	144.66	144.66	6.53%	969,762
Apr 15, 2025	135.05	135.92	134.28	135.79	135.79	1.15%	357,030
Apr 14, 2025	133.64	134.65	132.72	134.25	134.25	-1.19%	539,394
Apr 11, 2025	135.92	137.12	134.82	135.87	135.87	3.69%	1,163,360
Apr 10, 2025	127.93	131.45	126.65	131.04	131.04	5.09%	992,772
Apr 9, 2025	122.15	125.36	121.01	124.69	124.69	7.42%	1,194,167
Apr 8, 2025	118.34	118.73	115.10	116.08	116.08	0.57%	547,400
Apr 7, 2025	119.48	120.52	113.92	115.42	115.42	-4.29%	893,256
Apr 4, 2025	123.68	123.99	118.54	120.59	120.59	-4.54%	1,055,210
Apr 3, 2025	122.85	128.92	122.55	126.33	126.33	-2.40%	881,164
Apr 2, 2025	129.04	130.41	128.38	129.43	129.43	0.91%	536,505