UGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	63.90	64.10	62.90	63.78	63.78	1.95%	2,753,572
Jan 13, 2026	63.46	63.90	62.09	62.56	62.56	-0.40%	3,255,996
Jan 12, 2026	62.64	63.81	62.59	62.81	62.81	3.84%	4,057,209
Jan 9, 2026	60.15	60.75	59.74	60.49	60.49	1.39%	2,729,574
Jan 8, 2026	58.36	59.72	58.19	59.66	59.66	1.05%	2,586,362
Jan 7, 2026	58.82	59.47	58.27	59.04	59.04	-1.86%	3,443,067
Jan 6, 2026	59.43	60.23	59.34	60.16	60.16	2.24%	3,167,887
Jan 5, 2026	58.26	59.16	58.17	58.84	58.84	5.26%	4,466,993
Jan 2, 2026	56.90	56.95	55.36	55.90	55.90	0.68%	3,667,089
Dec 31, 2025	56.16	56.59	55.28	55.52	55.52	-1.42%	3,861,812
Dec 30, 2025	57.59	57.61	56.21	56.32	56.32	0.14%	3,367,843
Dec 29, 2025	57.77	57.77	55.38	56.24	56.24	-9.07%	6,147,618
Dec 26, 2025	61.92	62.46	61.37	61.85	61.85	2.50%	5,319,943
Dec 24, 2025	60.57	60.67	59.51	60.34	60.34	-0.82%	2,905,612
Dec 23, 2025	60.06	60.89	59.11	60.84	60.84	2.30%	5,113,023
Dec 22, 2025	59.20	59.60	58.83	59.47	59.47	4.74%	4,329,509
Dec 19, 2025	56.48	57.27	56.27	56.78	56.78	0.19%	2,971,965
Dec 18, 2025	56.64	57.80	55.95	56.67	56.67	-0.32%	5,730,298
Dec 17, 2025	56.53	57.12	56.30	56.85	56.85	1.83%	5,792,637
Dec 16, 2025	56.45	56.71	55.56	55.83	55.83	-	3,675,277