UGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	64.65	64.87	63.49	64.06	-	-0.14%	1,825,518
Apr 15, 2026	64.85	65.09	63.87	64.15	64.15	-2.05%	2,161,640
Apr 14, 2026	63.81	65.52	63.75	65.49	65.49	4.38%	2,300,883
Apr 13, 2026	62.54	62.97	61.61	62.74	62.74	-0.76%	2,069,474
Apr 10, 2026	63.64	64.18	62.89	63.22	63.22	-0.39%	1,713,213
Apr 9, 2026	63.08	64.33	62.93	63.47	63.47	1.60%	1,806,150
Apr 8, 2026	64.10	64.22	61.58	62.47	62.47	1.15%	3,075,587
Apr 7, 2026	60.61	62.20	59.29	61.76	61.76	1.93%	2,909,816
Apr 6, 2026	60.90	61.65	60.29	60.59	60.59	-0.66%	1,612,258
Apr 2, 2026	59.00	61.70	58.69	60.99	60.99	-3.94%	4,048,017
Apr 1, 2026	62.75	64.24	62.46	63.49	63.49	3.30%	3,697,038
Mar 31, 2026	58.67	61.54	58.57	61.46	61.46	7.52%	4,359,951
Mar 30, 2026	58.51	58.66	56.63	57.16	57.16	0.02%	3,066,634
Mar 27, 2026	54.86	58.15	54.63	57.15	57.15	6.90%	5,241,170
Mar 26, 2026	55.57	56.39	53.36	53.46	53.46	-7.36%	6,360,550
Mar 25, 2026	58.70	58.93	56.61	57.71	57.71	5.75%	4,098,588
Mar 24, 2026	53.54	55.40	53.33	54.57	54.57	0.02%	4,206,546
Mar 23, 2026	54.85	57.56	53.33	54.56	54.56	-4.65%	15,634,022
Mar 20, 2026	61.35	61.44	56.63	57.22	57.22	-6.07%	4,240,029
Mar 19, 2026	59.11	61.44	58.10	60.92	60.92	-8.51%	7,890,662
Mar 18, 2026	67.04	68.15	66.45	66.59	66.59	-6.18%	3,024,727
Mar 17, 2026	71.36	71.90	70.23	70.98	70.98	-0.60%	1,277,450
Mar 16, 2026	71.58	72.11	70.23	71.41	71.41	-0.10%	1,633,823
Mar 13, 2026	74.15	74.38	71.25	71.48	71.48	-2.71%	2,478,835
Mar 12, 2026	76.00	76.00	73.32	73.47	73.47	-3.81%	2,416,161
Mar 11, 2026	76.35	76.79	75.37	76.38	76.38	-0.64%	1,582,741
Mar 10, 2026	77.59	78.10	75.78	76.87	76.87	2.11%	3,715,312
Mar 9, 2026	73.86	75.38	72.83	75.28	75.28	-0.41%	2,888,895
Mar 6, 2026	74.18	76.23	73.59	75.59	75.59	2.94%	3,347,619
Mar 5, 2026	74.64	74.75	72.63	73.43	73.43	-2.31%	3,203,314
Mar 4, 2026	76.03	76.56	74.40	75.17	75.17	1.57%	3,856,368
Mar 3, 2026	75.44	75.57	70.93	74.01	74.01	-8.84%	9,586,579
Mar 2, 2026	81.26	81.90	79.03	81.19	81.19	2.44%	6,361,722
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