UGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	47.12	47.46	45.47	45.98	45.98	-2.36%	1,556,465
Jul 6, 2026	46.61	47.18	46.32	47.09	47.09	2.04%	1,119,762
Jul 2, 2026	45.97	46.67	45.70	46.15	46.15	4.08%	1,873,260
Jul 1, 2026	44.53	46.05	44.28	44.34	44.34	1.07%	3,018,959
Jun 30, 2026	44.05	44.90	43.80	43.87	43.87	0.02%	1,790,225
Jun 29, 2026	44.34	44.48	43.47	43.86	43.86	-2.77%	1,395,439
Jun 26, 2026	44.77	45.62	44.51	45.11	45.11	2.27%	1,896,959
Jun 25, 2026	44.04	44.52	43.57	44.11	44.11	1.78%	2,012,217
Jun 24, 2026	43.03	44.52	42.68	43.34	43.34	-6.07%	2,833,869
Jun 23, 2026	46.21	46.85	46.08	46.14	46.14	-3.69%	1,380,649
Jun 22, 2026	47.81	48.37	47.42	47.91	47.91	-1.26%	1,466,410
Jun 18, 2026	49.62	49.91	48.17	48.52	48.52	-0.86%	2,795,791
Jun 17, 2026	51.34	52.47	48.56	48.94	48.94	-4.66%	4,139,223
Jun 16, 2026	51.34	51.62	50.84	51.33	51.33	0.59%	1,312,280