UJB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	77.13	77.13	77.13	77.13	77.13	0.36%	344
Apr 1, 2026	76.86	76.86	76.86	76.86	76.85	0.42%	46
Mar 31, 2026	76.54	76.54	76.54	76.54	76.54	1.90%	104
Mar 30, 2026	75.19	75.19	75.11	75.11	75.11	0.30%	296
Mar 27, 2026	74.76	74.89	74.76	74.89	74.89	-0.57%	1,541
Mar 26, 2026	75.11	75.32	75.11	75.32	75.32	-1.24%	6,230
Mar 25, 2026	76.27	76.27	76.27	76.27	76.27	-0.83%	22
Mar 24, 2026	76.88	76.90	76.88	76.90	75.79	-0.71%	227
Mar 23, 2026	77.45	77.45	77.45	77.45	76.33	1.19%	14,681
Mar 20, 2026	76.54	76.54	76.54	76.54	75.43	-1.70%	299
Mar 19, 2026	77.86	77.86	77.86	77.86	76.74	0.50%	196
Mar 18, 2026	77.47	77.47	77.47	77.47	76.35	-0.93%	42
Mar 17, 2026	78.20	78.20	78.20	78.20	77.07	0.79%	16
Mar 16, 2026	77.59	77.59	77.59	77.59	76.47	0.70%	296
Mar 13, 2026	77.05	77.05	77.05	77.05	75.94	-0.43%	137
Mar 12, 2026	77.39	77.39	77.39	77.39	76.27	-1.28%	91
Mar 11, 2026	78.35	78.39	78.35	78.39	77.26	-0.50%	212
Mar 10, 2026	79.26	79.26	78.79	78.79	77.65	-0.22%	540
Mar 9, 2026	78.05	78.96	78.04	78.96	77.82	1.07%	30,400
Mar 6, 2026	78.13	78.13	78.13	78.13	77.00	-1.04%	166
Mar 5, 2026	78.95	78.95	78.95	78.95	77.81	-0.77%	86
Mar 4, 2026	79.42	79.56	79.42	79.56	78.41	0.68%	26,247
Mar 3, 2026	79.15	79.15	79.02	79.02	77.88	-0.42%	1,211
Mar 2, 2026	78.71	79.36	78.71	79.36	78.21	0.01%	130,196
Feb 27, 2026	79.24	79.36	79.24	79.35	78.20	-0.44%	1,929
Feb 26, 2026	79.69	79.69	79.69	79.69	78.54	-0.14%	127
Feb 25, 2026	79.63	79.80	79.63	79.80	78.65	0.31%	931
Feb 24, 2026	79.50	79.61	79.50	79.56	78.41	-0.27%	4,284
Feb 23, 2026	79.87	79.87	79.77	79.77	78.62	-0.28%	34,349
Feb 20, 2026	79.76	80.00	79.76	80.00	78.84	0.12%	426
Feb 19, 2026	79.70	79.90	79.70	79.90	78.74	-0.02%	161
Feb 18, 2026	79.74	79.96	79.74	79.91	78.76	0.27%	66,842
Feb 17, 2026	79.67	79.69	79.66	79.69	78.54	-0.13%	749
Feb 13, 2026	79.73	79.83	79.73	79.80	78.65	0.13%	515
Feb 12, 2026	79.82	79.82	79.68	79.70	78.55	-0.20%	1,601
Feb 11, 2026	79.71	80.00	79.58	79.86	78.70	0.01%	4,584
Feb 10, 2026	79.97	80.09	79.85	79.85	78.69	-0.13%	282
Feb 9, 2026	79.73	79.95	79.73	79.95	78.79	0.29%	67,278
Feb 6, 2026	79.72	79.72	79.72	79.72	78.57	0.60%	83
Feb 5, 2026	79.13	79.24	79.11	79.24	78.10	-0.21%	5,503
Feb 4, 2026	79.45	79.45	79.41	79.41	78.26	-0.24%	291
Feb 3, 2026	79.60	79.60	79.60	79.60	78.45	-0.20%	569
Feb 2, 2026	79.73	79.76	79.73	79.76	78.61	0.15%	433
Jan 30, 2026	79.41	79.64	79.41	79.64	78.49	0.14%	1,045
Jan 29, 2026	79.50	79.53	79.48	79.53	78.38	-0.07%	1,461
Jan 28, 2026	79.73	79.73	79.58	79.58	78.43	-0.30%	527
Jan 27, 2026	79.80	79.89	79.80	79.82	78.67	-	688
Jan 26, 2026	79.88	79.92	79.82	79.82	78.67	0.13%	40,623
Jan 23, 2026	79.82	79.82	79.65	79.72	78.57	-0.17%	1,276
Jan 22, 2026	79.96	79.96	79.85	79.85	78.70	0.15%	953