UGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	60.57	60.67	59.51	60.34	-	-0.82%	2,878,700
Dec 23, 2025	60.06	60.89	59.11	60.84	60.84	2.30%	5,010,542
Dec 22, 2025	59.20	59.60	58.83	59.47	59.47	4.74%	4,298,387
Dec 19, 2025	56.48	57.27	56.27	56.78	56.78	0.19%	2,955,455
Dec 18, 2025	56.64	57.80	55.95	56.67	56.67	-0.32%	5,711,651
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
Dec 15, 2025	56.45	56.70	55.38	55.83	55.83	0.18%	4,071,246
Dec 12, 2025	56.89	57.21	54.63	55.73	55.73	1.18%	6,193,665
Dec 11, 2025	53.94	55.39	53.80	55.08	55.08	2.11%	4,735,274
Dec 10, 2025	53.07	54.17	52.68	53.94	53.94	0.86%	3,727,560
Dec 9, 2025	53.03	53.73	52.93	53.48	53.48	0.96%	2,794,506
Dec 8, 2025	53.40	53.46	52.55	52.97	52.97	-0.47%	2,072,300
Dec 5, 2025	53.99	54.71	53.14	53.22	53.22	-0.37%	3,480,192
Dec 4, 2025	53.39	53.70	52.97	53.42	53.42	0.09%	1,628,295
Dec 3, 2025	53.85	54.26	53.09	53.37	53.37	-0.15%	2,348,405
Dec 2, 2025	53.91	53.97	52.26	53.45	53.45	-1.40%	3,027,014
Dec 1, 2025	54.49	54.49	53.75	54.21	54.21	0.93%	3,383,301
Nov 28, 2025	53.25	53.72	52.94	53.71	53.71	2.58%	1,511,998
Nov 26, 2025	51.85	52.58	51.70	52.36	52.36	1.51%	4,097,609
Nov 25, 2025	51.80	52.26	51.05	51.58	51.58	-	3,739,844
Nov 24, 2025	50.18	51.65	50.02	51.58	51.58	3.26%	1,975,562
Nov 21, 2025	49.95	50.86	49.69	49.95	49.95	-0.58%	2,723,758
Nov 20, 2025	50.30	50.98	49.41	50.24	50.24	0.06%	3,174,399
Nov 19, 2025	51.01	51.64	49.73	50.21	50.21	0.34%	3,002,469
Nov 18, 2025	50.20	50.39	49.35	50.04	50.04	1.40%	2,544,459
Nov 17, 2025	50.01	50.38	48.51	49.35	49.35	-2.32%	3,031,426
Nov 14, 2025	49.65	51.13	49.10	50.52	50.52	-3.75%	3,743,579
Nov 13, 2025	53.71	53.93	52.03	52.49	52.49	-1.61%	3,731,368
Nov 12, 2025	51.76	53.76	51.60	53.35	53.35	3.15%	3,371,153
Nov 11, 2025	51.76	51.84	50.89	51.72	51.72	0.88%	2,247,736
Nov 10, 2025	50.69	51.41	50.42	51.27	51.27	5.30%	2,621,867
Nov 7, 2025	48.59	49.25	48.20	48.69	48.69	1.23%	2,477,483
Nov 6, 2025	48.41	48.66	47.75	48.10	48.10	-0.31%	2,239,301
Nov 5, 2025	48.23	48.39	47.75	48.25	48.25	2.33%	1,643,959
Nov 4, 2025	47.45	48.05	46.88	47.15	47.15	-3.66%	2,519,758
Nov 3, 2025	48.92	49.42	48.55	48.94	48.94	0.53%	2,194,904
Oct 31, 2025	49.29	49.37	47.97	48.68	48.68	-1.16%	3,838,857
Oct 30, 2025	47.94	49.32	47.78	49.25	49.25	3.95%	4,293,426
Oct 29, 2025	49.17	49.29	46.96	47.38	47.38	-0.84%	4,937,183
Oct 28, 2025	47.08	48.03	46.68	47.78	47.78	-1.53%	3,489,234
Oct 27, 2025	49.53	49.69	48.00	48.52	48.52	-5.49%	6,300,531
Oct 24, 2025	51.60	52.23	51.13	51.34	51.34	-0.70%	3,584,951
Oct 23, 2025	52.41	52.63	51.65	51.70	51.70	0.64%	3,093,440
Oct 22, 2025	50.07	51.63	49.06	51.37	51.37	-0.19%	6,619,740
Oct 21, 2025	53.85	54.53	50.74	51.47	51.47	-12.26%	9,948,304
Oct 20, 2025	57.16	58.75	56.43	58.66	58.66	7.20%	7,057,263
Oct 17, 2025	56.97	57.00	53.55	54.72	54.72	-3.68%	14,164,221
Oct 16, 2025	55.38	56.97	55.22	56.81	56.81	4.55%	6,906,420
Oct 15, 2025	53.95	54.44	53.60	54.34	54.34	3.25%	4,071,386