UGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	50.23	50.75	49.95	50.25	-	2.89%	2,578,429
Oct 7, 2025	48.91	49.12	48.37	48.84	48.84	1.03%	2,345,272
Oct 6, 2025	47.72	48.61	47.60	48.34	48.34	3.64%	2,018,984
Oct 3, 2025	46.51	46.75	46.14	46.64	46.64	1.68%	2,265,766
Oct 2, 2025	46.81	46.91	45.00	45.87	45.87	-0.74%	2,878,016
Oct 1, 2025	46.29	46.50	45.92	46.21	46.21	0.33%	1,698,595
Sep 30, 2025	45.05	46.09	44.96	46.06	46.06	1.57%	1,718,353
Sep 29, 2025	45.19	45.45	45.08	45.35	45.35	3.30%	1,691,248
Sep 26, 2025	43.72	44.34	43.61	43.90	43.90	0.97%	2,286,414
Sep 25, 2025	43.35	43.74	42.91	43.48	43.48	0.79%	2,249,301
Sep 24, 2025	44.02	44.04	42.84	43.14	43.14	-1.78%	1,482,828
Sep 23, 2025	44.40	44.51	43.65	43.92	43.92	0.78%	2,405,263
Sep 22, 2025	43.02	43.61	42.80	43.58	43.58	3.47%	1,821,989
Sep 19, 2025	41.46	42.16	41.43	42.12	42.12	2.11%	1,383,790
Sep 18, 2025	41.44	41.46	40.83	41.25	41.25	-0.91%	1,521,492
Sep 17, 2025	42.00	42.70	41.25	41.63	41.63	-1.65%	2,456,089
Sep 16, 2025	42.45	42.63	42.07	42.33	42.33	0.38%	1,783,490
Sep 15, 2025	41.52	42.27	41.50	42.17	42.17	2.03%	1,821,534
Sep 12, 2025	41.40	41.57	41.25	41.33	41.33	0.46%	1,106,049
Sep 11, 2025	40.80	41.27	40.72	41.14	41.14	-0.41%	1,347,110
Sep 10, 2025	41.42	41.60	41.15	41.31	41.31	0.73%	1,489,533
Sep 9, 2025	41.72	42.03	40.94	41.01	41.01	-0.36%	2,514,795
Sep 8, 2025	40.89	41.38	40.80	41.16	41.16	1.60%	2,323,157
Sep 5, 2025	40.27	40.70	40.06	40.51	40.51	2.30%	2,171,026
Sep 4, 2025	39.76	39.86	39.30	39.60	39.60	-0.80%	2,047,323
Sep 3, 2025	40.07	40.36	39.78	39.92	39.92	1.24%	2,735,424
Sep 2, 2025	38.39	39.50	38.23	39.43	39.43	4.62%	4,007,526
Aug 29, 2025	36.81	37.76	36.81	37.69	37.69	2.25%	2,092,822
Aug 28, 2025	36.51	36.88	36.45	36.86	36.86	1.65%	1,644,334
Aug 27, 2025	35.86	36.28	35.72	36.26	36.26	0.72%	895,584
Aug 26, 2025	35.65	36.03	35.60	36.00	36.00	1.58%	1,252,907
Aug 25, 2025	35.38	35.67	35.38	35.44	35.44	-0.37%	401,359
Aug 22, 2025	34.63	35.69	34.61	35.57	35.57	2.01%	984,109
Aug 21, 2025	34.96	35.04	34.78	34.87	34.87	-0.49%	548,469
Aug 20, 2025	34.90	35.08	34.85	35.04	35.04	1.95%	929,707
Aug 19, 2025	34.73	34.86	34.35	34.37	34.37	-1.12%	637,149
Aug 18, 2025	34.96	34.99	34.71	34.76	34.76	-0.29%	533,924
Aug 15, 2025	34.90	35.02	34.78	34.86	34.86	-0.06%	540,234
Aug 14, 2025	35.09	35.17	34.70	34.88	34.88	-1.39%	596,214
Aug 13, 2025	35.33	35.66	35.21	35.37	35.37	0.57%	841,225
Aug 12, 2025	35.14	35.39	34.75	35.17	35.17	-0.14%	1,031,523
Aug 11, 2025	35.31	35.58	35.17	35.22	35.22	-3.24%	1,310,327
Aug 8, 2025	36.90	37.28	36.16	36.40	36.40	-0.57%	2,903,787
Aug 7, 2025	36.43	36.62	35.98	36.61	36.61	1.92%	1,584,157
Aug 6, 2025	35.72	36.01	35.62	35.92	35.92	0.08%	1,078,595
Aug 5, 2025	35.72	36.14	35.70	35.89	35.89	0.14%	1,066,372
Aug 4, 2025	35.81	36.02	35.70	35.84	35.84	1.27%	1,035,532
Aug 1, 2025	35.30	35.49	35.03	35.39	35.39	3.94%	1,609,459
Jul 31, 2025	34.39	34.41	34.00	34.05	34.05	1.37%	840,201
Jul 30, 2025	34.36	34.43	33.54	33.59	33.59	-3.45%	1,354,686