UGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	47.43	47.55	47.36	47.36	-	5.76%	623,465
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
Jul 29, 2026	43.45	45.67	43.05	44.14	44.14	0.94%	3,838,814
Jul 28, 2026	43.77	44.18	43.41	43.73	43.73	-2.80%	1,149,259
Jul 27, 2026	44.86	45.22	44.61	44.99	44.99	1.37%	808,449
Jul 24, 2026	44.17	44.96	44.16	44.38	44.38	0.34%	982,407
Jul 23, 2026	44.43	44.61	44.03	44.23	44.23	-4.12%	1,302,828
Jul 22, 2026	46.12	46.86	46.06	46.13	46.13	2.37%	1,424,191
Jul 21, 2026	44.33	45.13	44.21	45.06	45.06	3.85%	1,154,475
Jul 20, 2026	43.39	43.64	43.18	43.39	43.39	-0.41%	872,098
Jul 17, 2026	42.54	43.74	42.42	43.57	43.57	1.82%	1,169,284
Jul 16, 2026	43.34	43.59	42.57	42.79	42.79	-3.84%	1,263,718
Jul 15, 2026	44.50	45.06	43.87	44.50	44.50	-	917,925
Jul 14, 2026	45.09	45.50	44.24	44.50	44.50	2.58%	1,690,050
Jul 13, 2026	44.73	44.76	43.03	43.38	43.38	-5.20%	1,912,328
Jul 10, 2026	45.28	45.91	44.96	45.76	45.76	-0.74%	1,124,438
Jul 9, 2026	46.18	46.45	45.92	46.10	46.10	2.17%	842,394
Jul 8, 2026	44.90	45.42	43.89	45.12	45.12	-1.87%	1,608,241
Jul 7, 2026	47.12	47.46	45.47	45.98	45.98	-2.36%	1,556,465
Jul 6, 2026	46.61	47.18	46.32	47.09	47.09	2.04%	1,119,762
Jul 2, 2026	45.97	46.67	45.70	46.15	46.15	4.08%	1,873,260
Jul 1, 2026	44.53	46.05	44.28	44.34	44.34	1.07%	3,018,959
Jun 30, 2026	44.05	44.90	43.80	43.87	43.87	0.02%	1,790,225
Jun 29, 2026	44.34	44.48	43.47	43.86	43.86	-2.77%	1,395,439
Jun 26, 2026	44.77	45.62	44.51	45.11	45.11	2.27%	1,896,959
Jun 25, 2026	44.04	44.52	43.57	44.11	44.11	1.78%	2,012,217
Jun 24, 2026	43.03	44.52	42.68	43.34	43.34	-6.07%	2,833,869
Jun 23, 2026	46.21	46.85	46.08	46.14	46.14	-3.69%	1,380,649
Jun 22, 2026	47.81	48.37	47.42	47.91	47.91	-1.26%	1,466,410
Jun 18, 2026	49.62	49.91	48.17	48.52	48.52	-0.86%	2,795,791
Jun 17, 2026	51.34	52.47	48.56	48.94	48.94	-4.66%	4,139,223
Jun 16, 2026	51.34	51.62	50.84	51.33	51.33	0.59%	1,312,280
Jun 15, 2026	51.78	52.15	50.94	51.03	51.03	5.24%	2,431,356
Jun 12, 2026	48.31	49.03	47.72	48.49	48.49	0.08%	2,481,292
Jun 11, 2026	45.46	48.68	44.95	48.45	48.45	6.04%	7,144,493
Jun 10, 2026	47.18	48.06	45.66	45.69	45.69	-8.18%	5,857,940
Jun 9, 2026	51.50	52.27	49.23	49.76	49.76	-3.15%	4,995,832
Jun 8, 2026	51.48	51.84	51.09	51.38	51.38	0.39%	3,047,142
Jun 5, 2026	53.29	53.41	51.07	51.18	51.18	-7.30%	5,548,013
Jun 4, 2026	55.78	56.04	54.62	55.21	55.21	1.64%	1,439,550
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