UGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	35.13	35.26	34.93	35.17	35.17	-1.46%	593,197
Jul 2, 2025	35.41	35.70	35.17	35.69	35.69	1.22%	500,157
Jul 1, 2025	35.52	35.63	35.25	35.26	35.26	1.73%	985,459
Jun 30, 2025	34.11	34.68	34.02	34.66	34.66	2.30%	1,061,537
Jun 27, 2025	33.54	34.11	33.52	33.88	33.88	-3.67%	1,241,251
Jun 26, 2025	34.92	35.26	34.71	35.17	35.17	-0.17%	737,145
Jun 25, 2025	34.80	35.28	34.77	35.23	35.23	0.63%	698,689
Jun 24, 2025	34.71	35.04	34.37	35.01	35.01	-3.23%	1,659,611
Jun 23, 2025	36.00	36.57	36.00	36.18	36.18	0.64%	1,296,856
Jun 20, 2025	35.76	36.14	35.75	35.95	35.95	-0.19%	766,096
Jun 18, 2025	36.65	36.68	35.92	36.02	36.02	-1.13%	987,152
Jun 17, 2025	36.60	36.68	36.02	36.43	36.43	0.08%	1,247,436
Jun 16, 2025	37.11	37.12	36.36	36.40	36.40	-2.86%	1,411,162
Jun 13, 2025	37.70	37.80	37.17	37.47	37.47	2.59%	1,588,447
Jun 12, 2025	36.40	36.75	36.30	36.53	36.53	2.45%	1,846,584
Jun 11, 2025	35.47	35.71	35.08	35.65	35.65	1.08%	1,337,632
Jun 10, 2025	35.63	35.70	35.09	35.27	35.27	0.38%	1,052,016
Jun 9, 2025	34.99	35.48	34.90	35.14	35.14	0.52%	1,023,316
Jun 6, 2025	35.81	35.87	34.91	34.96	34.96	-2.61%	1,484,908
Jun 5, 2025	36.40	36.59	35.55	35.89	35.89	-1.06%	1,865,292
Jun 4, 2025	35.96	36.53	35.79	36.28	36.28	1.29%	1,476,088
Jun 3, 2025	35.96	35.96	35.43	35.82	35.82	-1.74%	1,666,300
Jun 2, 2025	35.92	36.49	35.80	36.45	36.45	5.30%	2,575,512
May 30, 2025	34.63	34.74	34.14	34.62	34.62	-1.35%	1,380,768
May 29, 2025	35.13	35.39	34.86	35.09	35.09	1.16%	1,095,136
May 28, 2025	34.89	34.96	34.56	34.69	34.69	-0.49%	1,210,040
May 27, 2025	34.72	34.96	34.43	34.86	34.86	-3.55%	2,432,800
May 23, 2025	35.93	36.23	35.61	36.14	36.14	4.38%	2,066,912
May 22, 2025	35.07	35.09	34.37	34.62	34.62	-1.87%	1,779,996
May 21, 2025	34.97	35.41	34.78	35.28	35.28	1.47%	2,511,804
May 20, 2025	33.57	34.82	33.55	34.77	34.77	3.85%	2,760,572
May 19, 2025	33.48	33.63	33.17	33.48	33.48	2.61%	1,805,472
May 16, 2025	32.30	32.70	32.11	32.63	32.63	-2.45%	1,800,504
May 15, 2025	32.66	33.47	32.57	33.45	33.45	3.18%	2,188,296
May 14, 2025	32.51	32.81	32.14	32.42	32.42	-4.32%	2,463,312
May 13, 2025	33.77	34.05	33.41	33.88	33.88	0.87%	1,245,888
May 12, 2025	33.65	33.88	33.27	33.59	33.59	-5.65%	2,361,320
May 9, 2025	35.82	35.99	35.41	35.60	35.60	1.39%	1,388,408
May 8, 2025	36.32	36.52	34.75	35.11	35.11	-4.03%	2,166,292
May 7, 2025	36.91	37.20	36.41	36.59	36.59	-3.09%	2,105,512
May 6, 2025	37.18	37.78	36.79	37.75	37.75	5.63%	3,123,820
May 5, 2025	35.53	35.92	35.23	35.74	35.74	6.04%	2,299,276
May 2, 2025	34.20	34.37	33.46	33.71	33.71	0.28%	1,571,268
May 1, 2025	33.60	33.70	33.10	33.61	33.61	-4.20%	2,172,988
Apr 30, 2025	35.27	35.60	35.01	35.09	35.09	-1.24%	2,230,352
Apr 29, 2025	35.54	35.82	35.14	35.53	35.53	-2.17%	1,479,368
Apr 28, 2025	35.20	36.32	34.92	36.31	36.31	2.88%	2,047,220
Apr 25, 2025	34.61	35.47	34.43	35.30	35.30	-2.29%	1,773,216
Apr 24, 2025	35.87	36.23	35.34	36.13	36.13	2.87%	2,187,800
Apr 23, 2025	35.24	35.38	34.30	35.12	35.12	-4.82%	5,033,984