UJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	45.40	45.42	45.29	45.33	45.33	0.15%	8,674
Jul 23, 2026	45.34	45.34	45.21	45.27	45.27	-0.63%	207,929
Jul 22, 2026	45.42	45.59	45.42	45.55	45.55	-0.06%	5,161
Jul 21, 2026	45.43	45.58	45.43	45.58	45.58	0.45%	9,861
Jul 20, 2026	45.42	45.50	45.37	45.38	45.38	-0.02%	17,272
Jul 17, 2026	45.42	45.45	45.36	45.39	45.39	-0.30%	1,106,331
Jul 16, 2026	45.65	45.65	45.50	45.53	45.53	-0.17%	138,831
Jul 15, 2026	45.57	45.62	45.54	45.61	45.61	0.10%	7,721
Jul 14, 2026	45.47	45.59	45.47	45.56	45.56	0.13%	114,859
Jul 13, 2026	45.53	45.56	45.43	45.50	45.50	-0.16%	7,977
Jul 10, 2026	45.50	45.60	45.46	45.57	45.57	0.17%	3,645
Jul 9, 2026	45.40	45.52	45.37	45.50	45.50	0.30%	9,377
Jul 8, 2026	45.24	45.36	45.23	45.36	45.36	-0.12%	31,226
Jul 7, 2026	45.38	45.46	45.36	45.42	45.41	-0.15%	7,039
Jul 6, 2026	45.33	45.51	45.33	45.49	45.49	0.39%	15,445
Jul 2, 2026	45.38	45.38	45.23	45.31	45.31	-0.01%	10,541
Jul 1, 2026	45.34	45.41	45.30	45.32	45.31	-0.04%	8,498
Jun 30, 2026	45.29	45.36	45.26	45.33	45.33	0.32%	8,381
Jun 29, 2026	45.07	45.21	45.05	45.19	45.19	0.69%	5,634
Jun 26, 2026	45.00	45.07	44.88	44.88	44.88	-0.28%	51,813
Jun 25, 2026	45.00	45.12	44.97	45.01	45.01	0.01%	145,757
Jun 24, 2026	45.05	45.18	44.97	45.01	45.01	-0.08%	43,322
Jun 23, 2026	44.95	45.14	44.95	45.04	45.04	-0.46%	22,027
Jun 22, 2026	45.36	45.38	45.22	45.25	45.25	-0.09%	34,113
Jun 18, 2026	45.24	45.32	45.21	45.29	45.29	0.45%	12,534
Jun 17, 2026	45.26	45.34	45.09	45.09	45.09	-0.58%	8,135
Jun 16, 2026	45.44	45.44	45.30	45.35	45.35	-	11,652
Jun 15, 2026	45.37	45.41	45.31	45.35	45.35	0.61%	16,813
Jun 12, 2026	45.00	45.14	44.93	45.07	45.07	0.30%	27,258
Jun 11, 2026	44.73	45.00	44.69	44.94	44.94	0.49%	6,947
Jun 10, 2026	44.97	45.00	44.67	44.72	44.72	-0.57%	18,754
Jun 9, 2026	45.14	45.14	44.65	44.98	44.98	-0.14%	6,880
Jun 8, 2026	45.05	45.18	45.01	45.04	45.04	0.09%	8,277
Jun 5, 2026	45.34	45.34	44.95	45.00	45.00	-0.79%	30,187
Jun 4, 2026	45.27	45.38	45.21	45.36	45.36	0.13%	6,226
Jun 3, 2026	45.31	45.36	45.27	45.30	45.30	-0.12%	33,446
Jun 2, 2026	45.27	45.40	45.25	45.36	45.36	0.02%	13,761
Jun 1, 2026	45.20	45.40	45.20	45.35	45.35	0.08%	14,757
May 29, 2026	45.24	45.34	45.24	45.31	45.31	0.15%	11,860
May 28, 2026	45.21	45.26	45.21	45.24	45.24	0.21%	9,899
May 27, 2026	45.16	45.19	45.12	45.15	45.15	-0.03%	232,896
May 26, 2026	45.18	45.19	45.12	45.16	45.16	0.22%	28,528
May 22, 2026	45.07	45.15	45.06	45.06	45.06	0.10%	6,385
May 21, 2026	44.94	45.05	44.91	45.02	45.02	0.11%	19,576
May 20, 2026	44.81	45.00	44.81	44.97	44.97	0.31%	31,637
May 19, 2026	44.76	44.92	44.76	44.83	44.83	-0.23%	15,088
May 18, 2026	44.92	44.95	44.83	44.93	44.93	0.11%	5,659
May 15, 2026	44.93	45.00	44.88	44.88	44.88	-0.36%	4,938
May 14, 2026	45.02	45.07	44.98	45.04	45.04	0.11%	16,768
May 13, 2026	44.88	44.99	44.88	44.99	44.99	0.28%	3,565