UGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.86	58.15	54.63	56.60	-	5.87%	4,435,800
Mar 26, 2026	55.57	56.39	53.36	53.46	53.46	-7.36%	6,360,550
Mar 25, 2026	58.70	58.93	56.61	57.71	57.71	5.75%	4,098,588
Mar 24, 2026	53.54	55.40	53.33	54.57	54.57	0.02%	4,206,546
Mar 23, 2026	54.85	57.56	53.33	54.56	54.56	-4.65%	15,634,022
Mar 20, 2026	61.35	61.44	56.63	57.22	57.22	-6.07%	4,240,029
Mar 19, 2026	59.11	61.44	58.10	60.92	60.92	-8.51%	7,890,662
Mar 18, 2026	67.04	68.15	66.45	66.59	66.59	-6.18%	3,024,727
Mar 17, 2026	71.36	71.90	70.23	70.98	70.98	-0.60%	1,277,450
Mar 16, 2026	71.58	72.11	70.23	71.41	71.41	-0.10%	1,633,823
Mar 13, 2026	74.15	74.38	71.25	71.48	71.48	-2.71%	2,478,835
Mar 12, 2026	76.00	76.00	73.32	73.47	73.47	-3.81%	2,416,161
Mar 11, 2026	76.35	76.79	75.37	76.38	76.38	-0.64%	1,582,741
Mar 10, 2026	77.59	78.10	75.78	76.87	76.87	2.11%	3,715,312
Mar 9, 2026	73.86	75.38	72.83	75.28	75.28	-0.41%	2,888,895
Mar 6, 2026	74.18	76.23	73.59	75.59	75.59	2.94%	3,347,619
Mar 5, 2026	74.64	74.75	72.63	73.43	73.43	-2.31%	3,203,314
Mar 4, 2026	76.03	76.56	74.40	75.17	75.17	1.57%	3,856,368
Mar 3, 2026	75.44	75.57	70.93	74.01	74.01	-8.84%	9,586,579
Mar 2, 2026	81.26	81.90	79.03	81.19	81.19	2.44%	6,361,722
Feb 27, 2026	78.29	79.34	77.77	79.26	79.26	2.62%	4,286,741
Feb 26, 2026	76.45	77.37	75.23	77.24	77.24	1.70%	2,525,094
Feb 25, 2026	76.75	77.94	75.75	75.95	75.95	-0.48%	2,677,999
Feb 24, 2026	74.84	76.60	74.71	76.32	76.32	-2.79%	2,710,940
Feb 23, 2026	76.45	78.55	76.45	78.51	78.51	5.33%	4,634,518
Feb 20, 2026	72.84	74.57	71.29	74.54	74.54	3.98%	5,852,496
Feb 19, 2026	71.05	72.32	70.62	71.69	71.69	0.63%	2,833,683
Feb 18, 2026	70.60	71.99	70.42	71.24	71.24	4.44%	3,223,700
Feb 17, 2026	68.81	69.16	67.38	68.21	68.21	-6.21%	6,785,484
Feb 13, 2026	71.85	73.15	70.80	72.73	72.73	4.84%	5,243,292
Feb 12, 2026	73.68	74.08	68.33	69.37	69.37	-6.87%	10,454,663
Feb 11, 2026	73.95	74.81	72.99	74.49	74.49	2.32%	4,717,523
Feb 10, 2026	73.96	74.20	71.90	72.80	72.80	-1.98%	3,285,463
Feb 9, 2026	72.50	74.48	72.34	74.27	74.27	5.15%	3,912,976
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