UJB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	78.59	78.72	78.59	78.59	78.59	-0.42%	1,494
Jul 16, 2026	78.81	78.96	78.61	78.92	78.92	0.22%	179,915
Jul 15, 2026	78.70	78.75	78.70	78.75	78.75	0.29%	455
Jul 14, 2026	78.44	78.52	78.44	78.52	78.52	0.35%	137,687
Jul 13, 2026	78.21	78.28	78.21	78.24	78.24	-0.46%	835
Jul 10, 2026	78.57	78.61	78.57	78.61	78.61	-0.15%	53,101
Jul 9, 2026	78.73	78.73	78.73	78.73	78.73	0.22%	230
Jul 8, 2026	78.56	78.56	78.56	78.56	78.56	-0.28%	175
Jul 7, 2026	78.81	78.81	78.78	78.78	78.78	-0.25%	575
Jul 6, 2026	78.83	78.98	78.83	78.98	78.98	0.33%	6,089
Jul 2, 2026	78.81	78.81	78.71	78.71	78.71	0.20%	333
Jul 1, 2026	78.64	78.64	78.56	78.56	78.55	0.06%	65,601
Jun 30, 2026	78.51	78.51	78.51	78.51	78.51	-0.06%	58
Jun 29, 2026	78.26	78.56	78.26	78.56	78.56	0.23%	21,173
Jun 26, 2026	78.38	78.38	78.38	78.38	78.38	-0.02%	196
Jun 25, 2026	78.46	78.46	78.39	78.40	78.40	0.05%	522
Jun 24, 2026	78.36	78.36	78.36	78.36	78.36	-0.09%	9
Jun 23, 2026	78.70	78.70	78.70	78.70	78.43	-0.12%	134
Jun 22, 2026	78.69	78.89	78.69	78.79	78.52	-0.11%	14,931
Jun 18, 2026	78.85	78.88	78.80	78.88	78.61	0.46%	378
Jun 17, 2026	79.11	79.11	78.47	78.52	78.25	-0.65%	348
Jun 16, 2026	79.02	79.03	79.02	79.03	78.76	-0.04%	176
Jun 15, 2026	79.17	79.17	79.07	79.07	78.80	0.33%	32,884
Jun 12, 2026	78.70	78.81	78.70	78.81	78.54	-	254
Jun 11, 2026	78.68	78.81	78.68	78.81	78.54	1.01%	514
Jun 10, 2026	78.18	78.18	78.02	78.02	77.75	-0.34%	1,432
Jun 9, 2026	78.08	78.33	78.08	78.28	78.02	0.22%	4,118
Jun 8, 2026	78.17	78.17	78.11	78.11	77.85	0.14%	23,274
Jun 5, 2026	78.00	78.00	78.00	78.00	77.74	-0.90%	72
Jun 4, 2026	78.71	78.71	78.71	78.71	78.44	0.28%	125
Jun 3, 2026	78.40	78.49	78.40	78.49	78.22	-0.45%	607
Jun 2, 2026	78.75	78.85	78.75	78.85	78.58	0.13%	133
Jun 1, 2026	78.52	78.75	78.36	78.75	78.48	-0.27%	105,396
May 29, 2026	78.74	78.96	78.74	78.96	78.69	0.27%	333
May 28, 2026	78.81	78.81	78.74	78.74	78.48	0.19%	403
May 27, 2026	78.60	78.60	78.60	78.60	78.33	-0.14%	178
May 26, 2026	78.65	78.71	78.65	78.71	78.44	0.62%	75,492
May 22, 2026	78.22	78.22	78.22	78.22	77.95	0.02%	75
May 21, 2026	78.20	78.20	78.20	78.20	77.94	0.08%	54
May 20, 2026	77.35	78.14	77.35	78.14	77.87	1.24%	55,907
May 19, 2026	77.18	77.18	77.18	77.18	76.92	-0.47%	17
May 18, 2026	77.58	77.58	77.50	77.55	77.29	0.02%	17,149
May 15, 2026	77.66	77.66	77.53	77.53	77.27	-0.90%	1,446
May 14, 2026	78.24	78.24	78.24	78.24	77.97	-0.13%	11
May 13, 2026	78.16	78.33	78.16	78.33	78.07	0.09%	66,557
May 12, 2026	78.05	78.27	78.05	78.27	78.00	-0.32%	243
May 11, 2026	78.78	78.78	78.51	78.51	78.25	-0.33%	70,202
May 8, 2026	78.77	78.77	78.77	78.77	78.51	0.55%	66
May 7, 2026	78.95	78.95	78.35	78.35	78.08	-0.77%	264
May 6, 2026	78.96	78.96	78.96	78.96	78.69	0.68%	5,355