UGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	60.83	61.39	60.31	61.11	-	-0.65%	847,742
May 12, 2026	60.87	61.52	59.52	61.51	61.51	-0.90%	1,459,654
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%	1,289,543
May 7, 2026	62.36	62.87	60.86	61.27	61.27	0.41%	2,115,168
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%	1,190,420
May 4, 2026	57.70	58.28	56.14	56.56	56.56	-4.14%	3,591,686
May 1, 2026	58.41	60.27	58.35	59.00	59.00	-0.30%	2,370,208
Apr 30, 2026	59.59	59.61	58.88	59.18	59.18	3.05%	1,424,273
Apr 29, 2026	57.17	57.87	56.47	57.43	57.43	-2.11%	2,144,670
Apr 28, 2026	58.30	58.83	57.66	58.67	58.67	-3.66%	2,114,026
Apr 27, 2026	61.39	61.45	60.54	60.90	60.90	-1.52%	887,897
Apr 24, 2026	61.33	62.49	61.18	61.84	61.84	0.83%	1,189,988
Apr 23, 2026	62.15	62.53	60.49	61.33	61.33	-1.93%	2,177,256
Apr 22, 2026	62.79	63.07	62.11	62.54	62.54	2.61%	1,325,947
Apr 21, 2026	63.46	64.01	60.65	60.95	60.95	-5.59%	3,540,971
Apr 20, 2026	64.83	64.90	63.96	64.56	64.56	-1.66%	1,492,029
Apr 17, 2026	65.63	66.53	65.57	65.65	65.65	2.50%	2,149,591
Apr 16, 2026	64.65	64.87	63.49	64.05	64.05	-0.16%	1,868,366
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