UJB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	74.32	74.36	74.32	74.34	74.34	-0.16%	623
May 27, 2025	74.20	74.45	74.20	74.45	74.45	1.28%	48,634
May 23, 2025	73.51	73.51	73.51	73.51	73.51	-0.19%	1,386
May 22, 2025	73.69	73.69	73.66	73.66	73.66	0.37%	583
May 21, 2025	73.41	73.54	73.39	73.39	73.39	-1.25%	848
May 20, 2025	74.34	74.34	74.31	74.31	74.31	-0.18%	2,683
May 19, 2025	74.18	74.45	74.18	74.45	74.45	-0.05%	240,090
May 16, 2025	74.48	74.48	74.48	74.48	74.48	0.18%	232
May 15, 2025	74.13	74.35	74.13	74.35	74.35	0.28%	274
May 14, 2025	74.14	74.14	74.14	74.14	74.14	-0.67%	55
May 13, 2025	74.63	74.63	74.63	74.63	74.63	0.30%	107
May 12, 2025	74.41	74.41	74.41	74.41	74.41	1.92%	282
May 9, 2025	73.01	73.01	73.01	73.01	73.01	0.12%	182
May 8, 2025	72.92	72.92	72.92	72.92	72.92	-0.06%	77
May 7, 2025	72.96	72.96	72.96	72.96	72.96	0.14%	157
May 6, 2025	72.86	72.86	72.86	72.86	72.86	-0.21%	63
May 5, 2025	73.01	73.01	73.01	73.01	73.01	-0.02%	532
May 2, 2025	73.03	73.03	73.03	73.03	73.03	0.57%	190
May 1, 2025	72.74	72.75	72.61	72.61	72.61	0.07%	347
Apr 30, 2025	72.56	72.56	72.56	72.56	72.56	-0.93%	228
Apr 29, 2025	73.09	73.24	73.09	73.24	73.24	0.57%	541
Apr 28, 2025	72.83	72.83	72.83	72.83	72.83	-0.04%	66
Apr 25, 2025	72.85	72.85	72.85	72.85	72.85	0.26%	87
Apr 24, 2025	72.66	72.66	72.66	72.66	72.66	1.70%	145
Apr 23, 2025	72.23	72.23	71.44	71.44	71.44	1.07%	1,194
Apr 22, 2025	70.75	70.82	70.69	70.69	70.69	0.88%	678
Apr 21, 2025	70.01	70.08	69.97	70.08	70.08	-1.19%	960
Apr 17, 2025	71.13	71.13	70.73	70.92	70.92	0.95%	445
Apr 16, 2025	70.52	70.52	70.25	70.25	70.25	0.02%	270
Apr 15, 2025	70.17	70.24	70.17	70.24	70.24	0.46%	5,344
Apr 14, 2025	70.56	70.56	69.92	69.92	69.92	1.05%	545
Apr 11, 2025	68.12	69.31	68.06	69.19	69.19	0.62%	1,191
Apr 10, 2025	68.80	69.33	68.72	68.77	68.77	-3.23%	8,742
Apr 9, 2025	66.66	71.06	66.66	71.06	71.06	5.32%	2,112
Apr 8, 2025	69.09	69.09	67.31	67.47	67.47	-1.16%	737
Apr 7, 2025	67.51	69.49	67.50	68.26	68.26	-1.69%	59,825
Apr 4, 2025	69.77	69.90	69.43	69.43	69.43	-2.92%	4,630
Apr 3, 2025	71.31	71.59	71.31	71.52	71.52	-2.33%	5,659
Apr 2, 2025	73.22	73.22	73.22	73.22	73.22	0.22%	44
Apr 1, 2025	72.60	73.06	72.60	73.06	73.06	0.47%	1,123
Mar 31, 2025	72.35	72.72	72.35	72.72	72.72	0.21%	7,013
Mar 28, 2025	72.54	72.57	72.54	72.57	72.57	-0.33%	4,527
Mar 27, 2025	72.99	72.99	72.81	72.81	72.81	-0.43%	259
Mar 26, 2025	73.59	73.59	73.12	73.12	73.12	-1.51%	1,011
Mar 25, 2025	74.24	74.24	74.24	74.24	73.70	-0.19%	62
Mar 24, 2025	74.15	74.42	74.15	74.39	73.84	0.63%	1,616
Mar 21, 2025	73.85	73.92	73.85	73.92	73.37	-0.25%	1,445
Mar 20, 2025	74.17	74.42	73.76	74.10	73.56	-0.29%	55,385
Mar 19, 2025	74.32	74.32	74.32	74.32	73.77	1.13%	95
Mar 18, 2025	73.60	73.62	73.49	73.49	72.95	-0.38%	2,693