UGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	50.34	50.69	47.63	48.46	48.46	-1.26%	6,041,758
Sep 15, 2026	48.85	49.38	48.53	49.08	49.08	0.59%	1,855,315
Sep 14, 2026	48.54	49.56	48.32	48.79	48.79	-3.02%	2,971,682
Sep 11, 2026	51.25	51.53	50.17	50.31	50.31	1.19%	3,196,711
Sep 10, 2026	50.50	50.94	49.48	49.72	49.72	-3.53%	3,052,987
Sep 9, 2026	52.23	52.32	50.96	51.54	51.54	1.84%	2,416,497
Sep 8, 2026	51.52	51.76	50.54	50.61	50.61	-3.43%	2,530,186
Sep 4, 2026	51.87	52.73	51.72	52.41	52.41	-1.80%	3,543,851
Sep 3, 2026	53.48	54.19	52.92	53.37	53.37	3.83%	4,173,386
Sep 2, 2026	50.66	51.56	50.66	51.40	51.40	2.90%	3,063,449
Sep 1, 2026	50.33	51.11	49.85	49.95	49.95	-5.59%	4,204,933
Aug 31, 2026	52.81	52.92	52.09	52.91	52.91	-0.30%	3,257,308
Aug 28, 2026	56.65	57.38	52.76	53.07	53.07	-6.58%	8,023,418
Aug 27, 2026	56.35	57.03	55.70	56.81	56.81	0.60%	2,403,459
Aug 26, 2026	56.90	57.43	56.21	56.47	56.47	-3.14%	2,458,137
Aug 25, 2026	56.86	58.33	56.74	58.30	58.30	0.67%	2,955,778
Aug 24, 2026	58.46	58.66	57.27	57.91	57.91	1.44%	4,095,198
Aug 21, 2026	56.28	57.45	56.03	57.09	57.09	3.93%	3,668,395
Aug 20, 2026	53.55	55.22	53.51	54.93	54.93	0.68%	3,810,368
Aug 19, 2026	53.31	54.57	52.98	54.56	54.56	7.76%	4,334,406
Aug 18, 2026	51.64	52.11	50.47	50.63	50.63	-3.40%	3,160,943
Aug 17, 2026	51.62	52.64	51.59	52.41	52.41	2.02%	2,280,909
Aug 14, 2026	51.61	51.90	51.28	51.37	51.37	1.18%	1,880,242
Aug 13, 2026	51.61	51.67	50.62	50.77	50.77	-3.02%	2,355,868
Aug 12, 2026	52.45	52.94	51.93	52.35	52.35	2.01%	2,598,188
Aug 11, 2026	51.95	52.09	51.08	51.32	51.32	-0.75%	2,186,098
Aug 10, 2026	50.48	51.87	50.06	51.71	51.71	2.01%	2,057,235
Aug 7, 2026	51.02	51.26	50.35	50.69	50.69	4.45%	3,149,809
Aug 6, 2026	48.51	49.14	47.96	48.53	48.53	-0.06%	2,603,540
Aug 5, 2026	47.45	49.00	47.27	48.56	48.56	8.44%	3,742,655
Aug 4, 2026	44.80	45.40	44.71	44.78	44.78	1.31%	2,116,525
Aug 3, 2026	43.79	44.28	43.48	44.20	44.20	0.02%	1,528,003
Jul 31, 2026	43.99	44.27	43.52	44.19	44.19	-2.99%	2,636,457
Jul 30, 2026	44.86	45.74	44.75	45.55	45.55	3.19%	1,986,523
Jul 29, 2026	43.45	45.67	43.05	44.14	44.14	0.94%	3,838,814
Jul 28, 2026	43.77	44.18	43.41	43.73	43.73	-2.80%	1,149,259
Jul 27, 2026	44.86	45.22	44.61	44.99	44.99	1.37%	808,449
Jul 24, 2026	44.17	44.96	44.16	44.38	44.38	0.34%	982,407
Jul 23, 2026	44.43	44.61	44.03	44.23	44.23	-4.12%	1,302,828
Jul 22, 2026	46.12	46.86	46.06	46.13	46.13	2.37%	1,424,191
Jul 21, 2026	44.33	45.13	44.21	45.06	45.06	3.85%	1,154,475
Jul 20, 2026	43.39	43.64	43.18	43.39	43.39	-0.41%	872,098
Jul 17, 2026	42.54	43.74	42.42	43.57	43.57	1.82%	1,169,284
Jul 16, 2026	43.34	43.59	42.57	42.79	42.79	-3.84%	1,263,718
Jul 15, 2026	44.50	45.06	43.87	44.50	44.50	-	917,925
Jul 14, 2026	45.09	45.50	44.24	44.50	44.50	2.58%	1,690,050
Jul 13, 2026	44.73	44.76	43.03	43.38	43.38	-5.20%	1,912,328
Jul 10, 2026	45.28	45.91	44.96	45.76	45.76	-0.74%	1,124,438
Jul 9, 2026	46.18	46.45	45.92	46.10	46.10	2.17%	842,394
Jul 8, 2026	44.90	45.42	43.89	45.12	45.12	-1.87%	1,608,241