UGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	42.48	42.75	42.32	42.50	42.50	-2.50%	996,657
Oct 28, 2026	43.07	43.61	42.51	43.59	43.59	0.69%	4,534,581
Oct 27, 2026	42.45	43.39	42.45	43.29	43.29	2.39%	1,795,394
Oct 26, 2026	42.15	42.63	41.77	42.28	42.28	0.71%	1,743,151
Oct 23, 2026	42.57	42.63	41.49	41.98	41.98	-1.52%	2,872,776
Oct 22, 2026	43.68	43.76	42.49	42.63	42.63	-5.20%	3,909,542
Oct 21, 2026	45.03	45.13	44.33	44.97	44.97	0.65%	2,541,240
Oct 20, 2026	44.73	45.46	44.60	44.68	44.68	-1.06%	2,708,012
Oct 19, 2026	45.59	45.71	45.04	45.16	45.16	-1.35%	2,244,733
Oct 16, 2026	45.57	46.44	45.49	45.78	45.78	-0.26%	2,601,945
Oct 15, 2026	45.49	45.92	45.23	45.90	45.90	3.56%	2,698,271
Oct 14, 2026	44.11	44.48	43.73	44.32	44.32	-3.02%	4,235,610
Oct 13, 2026	46.27	46.30	45.36	45.70	45.70	-0.39%	1,704,817
Oct 12, 2026	45.97	45.98	45.63	45.88	45.88	-1.23%	1,476,872
Oct 9, 2026	46.30	46.61	46.13	46.45	46.45	3.04%	2,835,776
Oct 8, 2026	44.85	45.35	44.47	45.08	45.08	1.46%	2,610,679
Oct 7, 2026	44.16	44.96	44.00	44.43	44.43	-3.29%	3,011,680
Oct 6, 2026	45.77	46.27	45.37	45.94	45.94	1.39%	1,377,367
Oct 5, 2026	45.59	45.59	44.93	45.31	45.31	-0.37%	1,571,301
Oct 2, 2026	46.51	46.65	44.99	45.48	45.48	-1.45%	3,864,824
Oct 1, 2026	45.92	46.36	45.55	46.15	46.15	0.92%	2,698,968
Sep 30, 2026	46.52	46.56	45.52	45.73	45.73	-1.04%	3,153,777
Sep 29, 2026	45.72	46.21	45.43	46.21	46.21	2.62%	2,637,591
Sep 28, 2026	45.42	45.85	44.73	45.03	45.03	-7.82%	4,468,537
Sep 25, 2026	48.56	49.05	48.03	48.85	48.85	0.83%	2,660,870
Sep 24, 2026	48.51	48.77	47.80	48.45	48.45	-0.51%	2,628,516
Sep 23, 2026	49.38	49.39	48.49	48.70	48.70	-3.72%	2,575,956
Sep 22, 2026	49.79	50.73	49.43	50.58	50.58	0.92%	2,928,974
Sep 21, 2026	50.57	50.58	49.62	50.12	50.12	-1.47%	2,289,605
Sep 18, 2026	50.66	51.31	50.09	50.87	50.87	1.40%	2,254,778
Sep 17, 2026	50.68	50.98	50.08	50.17	50.17	3.53%	2,411,075
Sep 16, 2026	50.34	50.69	47.63	48.46	48.46	-1.26%	6,104,438
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%	3,006,003
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%	3,115,486
Sep 9, 2026	52.23	52.32	50.96	51.54	51.54	1.84%	2,423,645
Sep 8, 2026	51.52	51.76	50.54	50.61	50.61	-3.43%	2,589,205
Sep 4, 2026	51.87	52.73	51.72	52.41	52.41	-1.80%	3,555,923
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%	3,082,315
Sep 1, 2026	50.33	51.11	49.85	49.95	49.95	-5.59%	4,256,707
Aug 31, 2026	52.81	52.92	52.09	52.91	52.91	-0.30%	3,265,268
Aug 28, 2026	56.65	57.38	52.76	53.07	53.07	-6.58%	8,058,769
Aug 27, 2026	56.35	57.03	55.70	56.81	56.81	0.60%	2,405,741
Aug 26, 2026	56.90	57.43	56.21	56.47	56.47	-3.14%	2,484,518
Aug 25, 2026	56.86	58.33	56.74	58.30	58.30	0.67%	3,009,646
Aug 24, 2026	58.46	58.66	57.27	57.91	57.91	1.44%	4,168,282
Aug 21, 2026	56.28	57.45	56.03	57.09	57.09	3.93%	3,713,827
Aug 20, 2026	53.55	55.22	53.51	54.93	54.93	0.68%	3,829,444