UGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	54.43	54.71	53.90	54.32	54.32	-2.00%	1,392,783
Jun 2, 2026	55.99	56.06	55.21	55.43	55.43	0.31%	1,472,303
Jun 1, 2026	54.87	55.62	54.43	55.26	55.26	-2.88%	2,932,309
May 29, 2026	56.47	58.14	56.32	56.90	56.90	2.14%	2,284,987
May 28, 2026	54.03	56.16	53.77	55.71	55.71	2.05%	3,247,913
May 27, 2026	53.39	54.76	53.39	54.59	54.59	-2.57%	2,386,135
May 26, 2026	56.40	56.60	55.36	56.03	56.03	-0.04%	1,551,989
May 22, 2026	56.38	56.55	55.57	56.05	56.05	-1.49%	1,520,931
May 21, 2026	55.85	57.33	55.56	56.90	56.90	-0.23%	1,843,740
May 20, 2026	55.62	57.22	55.07	57.03	57.03	2.79%	2,126,793
May 19, 2026	55.68	56.19	55.01	55.48	55.48	-3.31%	1,706,678
May 18, 2026	57.71	58.02	56.75	57.38	57.38	0.60%	2,338,518
May 15, 2026	57.14	57.55	56.15	57.04	57.04	-4.74%	1,758,989
May 14, 2026	60.80	61.12	59.84	59.88	59.88	-1.55%	1,241,749
May 13, 2026	60.83	61.39	60.31	60.82	60.82	-1.12%	1,199,272
May 12, 2026	60.87	61.52	59.52	61.51	61.51	-0.90%	1,510,942
May 11, 2026	61.92	62.45	61.40	62.07	62.07	0.45%	1,924,832
May 8, 2026	61.87	62.47	61.23	61.79	61.79	0.85%	1,305,206
May 7, 2026	62.36	62.87	60.86	61.27	61.27	0.41%	2,169,784
May 6, 2026	60.80	61.64	60.67	61.02	61.02	6.08%	2,915,746
May 5, 2026	58.06	58.32	57.45	57.52	57.52	1.70%	1,298,295
May 4, 2026	57.70	58.28	56.14	56.56	56.56	-4.14%	3,597,266
May 1, 2026	58.41	60.27	58.35	59.00	59.00	-0.30%	2,387,403
Apr 30, 2026	59.59	59.61	58.88	59.18	59.18	3.05%	1,446,052
Apr 29, 2026	57.17	57.87	56.47	57.43	57.43	-2.11%	2,172,017
Apr 28, 2026	58.30	58.83	57.66	58.67	58.67	-3.66%	2,121,586
Apr 27, 2026	61.39	61.45	60.54	60.90	60.90	-1.52%	903,288
Apr 24, 2026	61.33	62.49	61.18	61.84	61.84	0.83%	1,202,756
Apr 23, 2026	62.15	62.53	60.49	61.33	61.33	-1.93%	2,189,657
Apr 22, 2026	62.79	63.07	62.11	62.54	62.54	2.61%	1,348,097
Apr 21, 2026	63.46	64.01	60.65	60.95	60.95	-5.59%	3,644,675
Apr 20, 2026	64.83	64.90	63.96	64.56	64.56	-1.66%	1,500,362
Apr 17, 2026	65.63	66.53	65.57	65.65	65.65	2.50%	2,175,314
Apr 16, 2026	64.65	64.87	63.49	64.05	64.05	-0.16%	1,884,858
Apr 15, 2026	64.85	65.09	63.87	64.15	64.15	-2.05%	2,199,804
Apr 14, 2026	63.81	65.52	63.75	65.49	65.49	4.38%	2,331,145
Apr 13, 2026	62.54	62.97	61.61	62.74	62.74	-0.76%	2,098,679
Apr 10, 2026	63.64	64.18	62.89	63.22	63.22	-0.39%	1,722,951
Apr 9, 2026	63.08	64.33	62.93	63.47	63.47	1.60%	1,832,070
Apr 8, 2026	64.10	64.22	61.58	62.47	62.47	1.15%	3,109,062
Apr 7, 2026	60.61	62.20	59.29	61.76	61.76	1.93%	3,298,490
Apr 6, 2026	60.90	61.65	60.29	60.59	60.59	-0.66%	1,632,132
Apr 2, 2026	59.00	61.70	58.69	60.99	60.99	-3.94%	4,074,869
Apr 1, 2026	62.75	64.24	62.46	63.49	63.49	3.30%	3,755,306
Mar 31, 2026	58.67	61.54	58.57	61.46	61.46	7.52%	4,453,370
Mar 30, 2026	58.51	58.66	56.63	57.16	57.16	0.02%	3,092,464
Mar 27, 2026	54.86	58.15	54.63	57.15	57.15	6.90%	5,282,458
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%	4,182,206
Mar 24, 2026	53.54	55.40	53.33	54.57	54.57	0.02%	4,628,696