UGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	53.25	53.72	52.94	53.71	53.71	2.58%	1,484,478
Nov 26, 2025	51.85	52.58	51.70	52.36	52.36	1.51%	4,070,783
Nov 25, 2025	51.80	52.26	51.05	51.58	51.58	-	3,712,400
Nov 24, 2025	50.18	51.65	50.02	51.58	51.58	3.26%	1,944,933
Nov 21, 2025	49.95	50.86	49.69	49.95	49.95	-0.58%	2,721,521
Nov 20, 2025	50.30	50.98	49.41	50.24	50.24	0.06%	3,164,123
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
Oct 14, 2025	51.83	52.96	51.73	52.63	52.63	1.54%	5,122,468
Oct 13, 2025	51.44	52.08	51.21	51.83	51.83	4.88%	4,973,773
Oct 10, 2025	48.94	49.66	48.42	49.42	49.42	2.04%	4,754,123
Oct 9, 2025	50.60	50.62	47.66	48.43	48.43	-3.81%	4,553,401
Oct 8, 2025	50.23	50.75	49.95	50.35	50.35	3.09%	3,062,006
Oct 7, 2025	48.91	49.12	48.37	48.84	48.84	1.03%	2,345,272
Oct 6, 2025	47.72	48.61	47.60	48.34	48.34	3.64%	2,018,984
Oct 3, 2025	46.51	46.75	46.14	46.64	46.64	1.68%	2,265,766
Oct 2, 2025	46.81	46.91	45.00	45.87	45.87	-0.74%	2,878,016
Oct 1, 2025	46.29	46.50	45.92	46.21	46.21	0.33%	1,698,595
Sep 30, 2025	45.05	46.09	44.96	46.06	46.06	1.57%	1,718,353
Sep 29, 2025	45.19	45.45	45.08	45.35	45.35	3.30%	1,691,248
Sep 26, 2025	43.72	44.34	43.61	43.90	43.90	0.97%	2,286,414
Sep 25, 2025	43.35	43.74	42.91	43.48	43.48	0.79%	2,249,301
Sep 24, 2025	44.02	44.04	42.84	43.14	43.14	-1.78%	1,482,828
Sep 23, 2025	44.40	44.51	43.65	43.92	43.92	0.78%	2,405,263
Sep 22, 2025	43.02	43.61	42.80	43.58	43.58	3.47%	1,821,989
Sep 19, 2025	41.46	42.16	41.43	42.12	42.12	2.11%	1,383,790