UGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	44.87	44.87	44.87	44.87	44.87	0.99%	237,907
Oct 7, 2026	44.16	44.96	44.00	44.43	44.43	-3.29%	2,998,192
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%	3,849,678
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%	3,138,683
Sep 29, 2026	45.72	46.21	45.43	46.21	46.21	2.62%	2,592,980
Sep 28, 2026	45.42	45.85	44.73	45.03	45.03	-7.82%	4,418,016
Sep 25, 2026	48.56	49.05	48.03	48.85	48.85	0.83%	2,655,797
Sep 24, 2026	48.51	48.77	47.80	48.45	48.45	-0.51%	2,609,806
Sep 23, 2026	49.38	49.39	48.49	48.70	48.70	-3.72%	2,546,146
Sep 22, 2026	49.79	50.73	49.43	50.58	50.58	0.92%	2,903,325
Sep 21, 2026	50.57	50.58	49.62	50.12	50.12	-1.47%	2,251,284
Sep 18, 2026	50.66	51.31	50.09	50.87	50.87	1.40%	2,238,643
Sep 17, 2026	50.68	50.98	50.08	50.17	50.17	3.53%	2,368,898
Sep 16, 2026	50.34	50.69	47.63	48.46	48.46	-1.26%	6,041,758
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%	2,971,682
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%	3,052,987
Sep 9, 2026	52.23	52.32	50.96	51.54	51.54	1.84%	2,416,497
Sep 8, 2026	51.52	51.76	50.54	50.61	50.61	-3.43%	2,530,186
Sep 4, 2026	51.87	52.73	51.72	52.41	52.41	-1.80%	3,543,851
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%	3,063,449
Sep 1, 2026	50.33	51.11	49.85	49.95	49.95	-5.59%	4,204,933
Aug 31, 2026	52.81	52.92	52.09	52.91	52.91	-0.30%	3,257,308
Aug 28, 2026	56.65	57.38	52.76	53.07	53.07	-6.58%	8,023,418
Aug 27, 2026	56.35	57.03	55.70	56.81	56.81	0.60%	2,403,459
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