UGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	100.35	101.92	100.21	100.51	100.51	-0.52%	200,983
Jan 16, 2025	100.89	101.76	100.67	101.04	101.04	1.94%	266,953
Jan 15, 2025	98.63	99.12	97.56	99.12	99.12	2.23%	154,700
Jan 14, 2025	95.87	97.02	95.83	96.96	96.96	0.66%	135,902
Jan 13, 2025	96.68	97.21	95.96	96.32	96.32	-2.66%	221,338
Jan 10, 2025	99.75	100.23	98.71	98.95	98.95	2.71%	304,695
Jan 8, 2025	96.11	96.77	95.24	96.34	96.34	1.25%	373,094
Jan 7, 2025	95.78	96.03	94.50	95.15	95.15	1.44%	140,335
Jan 6, 2025	93.15	94.30	92.90	93.80	93.80	-0.46%	151,609
Jan 3, 2025	95.07	95.41	94.04	94.23	94.23	-1.49%	118,457
Jan 2, 2025	94.95	95.86	94.80	95.66	95.66	2.33%	157,085
Dec 31, 2024	92.30	93.50	92.30	93.48	93.48	1.49%	92,437
Dec 30, 2024	92.27	92.32	91.18	92.11	92.11	-0.71%	157,076
Dec 27, 2024	92.50	93.10	91.65	92.77	92.77	-1.77%	126,105
Dec 26, 2024	93.50	94.47	93.32	94.44	94.44	1.59%	153,018
Dec 24, 2024	92.74	92.96	92.03	92.96	92.96	0.60%	76,876
Dec 23, 2024	93.00	93.18	92.17	92.41	92.41	-1.23%	272,494
Dec 20, 2024	92.79	94.30	92.66	93.56	93.56	2.44%	237,151
Dec 19, 2024	91.22	91.61	90.50	91.33	91.33	0.37%	168,225
Dec 18, 2024	94.36	94.50	90.67	90.99	90.99	-4.04%	235,554
Dec 17, 2024	94.38	95.12	93.85	94.82	94.82	-0.71%	148,899
Dec 16, 2024	95.91	96.07	95.30	95.50	95.50	0.42%	138,829
Dec 13, 2024	96.22	96.40	95.04	95.10	95.10	-2.83%	142,732
Dec 12, 2024	98.37	98.67	97.40	97.87	97.87	-3.53%	261,073
Dec 11, 2024	100.06	101.99	99.70	101.45	101.45	2.54%	193,402
Dec 10, 2024	98.32	99.17	98.16	98.94	98.94	2.82%	207,837
Dec 9, 2024	96.96	97.59	96.09	96.23	96.23	1.99%	188,515
Dec 6, 2024	94.16	94.93	93.90	94.35	94.35	0.03%	86,630
Dec 5, 2024	95.43	95.52	93.76	94.32	94.32	-1.57%	138,324
Dec 4, 2024	95.83	96.19	95.55	95.82	95.82	0.78%	123,310
Dec 3, 2024	95.86	95.91	94.70	95.08	95.08	0.38%	99,957
Dec 2, 2024	95.55	95.58	94.55	94.72	94.72	-1.86%	122,443
Nov 29, 2024	96.18	96.63	95.84	96.52	96.52	1.74%	105,588
Nov 27, 2024	95.92	96.15	94.60	94.87	94.87	0.44%	197,489
Nov 26, 2024	94.23	94.54	93.31	94.45	94.45	0.45%	163,779
Nov 25, 2024	95.49	95.65	93.24	94.03	94.03	-5.98%	498,299
Nov 22, 2024	98.72	100.56	98.33	100.01	100.01	2.70%	300,047
Nov 21, 2024	97.26	97.75	96.82	97.38	97.38	1.53%	184,521
Nov 20, 2024	95.28	96.56	95.05	95.91	95.91	1.07%	125,028
Nov 19, 2024	94.50	94.94	93.81	94.89	94.89	1.77%	188,737
Nov 18, 2024	92.78	93.58	92.78	93.24	93.24	3.75%	208,812
Nov 15, 2024	90.72	90.91	89.70	89.87	89.87	-0.47%	210,303
Nov 14, 2024	89.95	91.00	89.57	90.29	90.29	-0.48%	214,931
Nov 13, 2024	93.60	93.65	90.72	90.73	90.73	-2.10%	157,308
Nov 12, 2024	93.59	93.90	92.12	92.68	92.68	-1.62%	254,215
Nov 11, 2024	94.70	94.81	93.36	94.21	94.21	-4.82%	362,664
Nov 8, 2024	99.88	100.18	98.80	98.98	98.98	-1.38%	172,615
Nov 7, 2024	99.24	100.72	98.99	100.36	100.36	3.18%	223,969
Nov 6, 2024	97.13	98.52	96.50	97.27	97.27	-5.94%	420,055
Nov 5, 2024	103.82	103.99	102.60	103.41	103.41	0.37%	92,564
Nov 4, 2024	103.44	103.63	102.57	103.03	103.03	0.27%	117,367
Nov 1, 2024	104.31	104.77	102.70	102.75	102.75	-0.94%	154,472
Oct 31, 2024	105.31	105.31	102.63	103.72	103.72	-3.00%	259,482
Oct 30, 2024	106.41	107.20	105.71	106.93	106.93	0.99%	195,075
Oct 29, 2024	104.58	106.04	104.34	105.88	105.88	2.20%	202,361
Oct 28, 2024	103.36	103.92	103.21	103.60	103.60	-	117,444
Oct 25, 2024	102.51	103.79	102.34	103.60	103.60	0.44%	122,895
Oct 24, 2024	103.62	103.66	102.11	103.15	103.15	1.47%	155,335
Oct 23, 2024	103.48	103.56	101.05	101.66	101.66	-2.40%	342,207
Oct 22, 2024	103.50	104.22	103.10	104.16	104.16	2.03%	153,533
Oct 21, 2024	103.22	103.67	101.60	102.09	102.09	0.03%	279,319
Oct 18, 2024	101.05	102.18	100.95	102.06	102.06	2.04%	223,484
Oct 17, 2024	99.34	100.35	99.17	100.02	100.02	1.20%	144,878
Oct 16, 2024	99.28	99.66	98.23	98.83	98.83	0.97%	245,934
Oct 15, 2024	97.15	98.39	96.74	97.88	97.88	0.70%	142,851
Oct 14, 2024	97.28	97.78	96.59	97.20	97.20	-0.25%	94,776
Oct 11, 2024	96.80	97.86	96.76	97.44	97.44	2.02%	191,144
Oct 10, 2024	94.74	95.67	94.16	95.51	95.51	1.48%	194,002
Oct 9, 2024	94.26	94.76	93.81	94.12	94.12	-1.12%	134,015
Oct 8, 2024	96.33	96.49	93.84	95.19	95.19	-1.52%	299,867
Oct 7, 2024	96.95	97.20	96.42	96.66	96.66	-0.63%	121,685
Oct 4, 2024	97.29	98.68	96.66	97.27	97.27	-0.44%	244,646
Oct 3, 2024	97.10	98.06	96.40	97.70	97.70	-0.16%	162,385
Oct 2, 2024	97.89	98.20	96.63	97.86	97.86	-0.01%	146,976
Oct 1, 2024	97.60	98.94	97.33	97.87	97.87	2.06%	262,187
Sep 30, 2024	96.55	96.67	95.47	95.89	95.89	-1.58%	246,804
Sep 27, 2024	98.52	98.78	96.81	97.43	97.43	-1.62%	239,533
Sep 26, 2024	98.60	99.42	97.70	99.03	99.03	0.92%	151,040
Sep 25, 2024	98.44	98.72	97.45	98.13	98.13	-0.27%	239,429
Sep 24, 2024	96.32	98.53	96.16	98.40	98.40	2.74%	212,979
Sep 23, 2024	96.04	96.38	95.70	95.78	95.78	0.41%	190,878
Sep 20, 2024	94.57	95.70	94.06	95.39	95.39	2.57%	197,533
Sep 19, 2024	92.33	93.45	91.74	93.00	93.00	3.04%	371,027
Sep 18, 2024	92.38	94.00	90.13	90.26	90.26	-1.58%	363,017
Sep 17, 2024	92.25	92.69	91.10	91.71	91.71	-1.11%	143,090
Sep 16, 2024	92.85	93.27	92.27	92.74	92.74	-0.10%	129,926
Sep 13, 2024	92.46	93.05	92.16	92.83	92.83	1.92%	196,748
Sep 12, 2024	89.80	91.25	89.70	91.08	91.08	3.54%	324,793
Sep 11, 2024	87.63	88.47	87.11	87.97	87.97	-0.36%	246,497
Sep 10, 2024	88.14	88.35	87.17	88.29	88.29	0.94%	120,719
Sep 9, 2024	87.26	87.57	86.64	87.47	87.47	0.82%	143,377
Sep 6, 2024	87.75	88.36	86.03	86.76	86.76	-1.61%	240,595
Sep 5, 2024	88.43	88.61	87.43	88.18	88.18	1.73%	158,648
Sep 4, 2024	86.30	87.23	85.99	86.68	86.68	0.06%	129,422
Sep 3, 2024	86.79	86.82	85.24	86.63	86.63	-0.86%	171,571
Aug 30, 2024	88.46	88.65	86.89	87.38	87.38	-1.50%	143,083
Aug 29, 2024	88.01	89.33	88.00	88.71	88.71	0.94%	110,758
Aug 28, 2024	88.13	88.13	87.17	87.88	87.88	-1.41%	84,375
Aug 27, 2024	87.85	89.23	87.82	89.14	89.14	0.52%	92,130
Aug 26, 2024	89.26	89.26	88.20	88.68	88.68	0.59%	130,153