UJB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	79.38	79.38	79.19	79.19	79.19	-0.12%	553
Aug 26, 2026	79.16	79.29	79.16	79.29	79.29	-0.03%	162
Aug 25, 2026	79.31	79.31	79.31	79.31	79.31	0.48%	59
Aug 24, 2026	78.72	78.93	78.72	78.93	78.93	0.21%	28,424
Aug 21, 2026	78.77	78.77	78.77	78.77	78.77	0.08%	83
Aug 20, 2026	78.70	78.70	78.70	78.70	78.70	-0.30%	26
Aug 19, 2026	78.94	78.94	78.94	78.94	78.94	0.39%	126
Aug 18, 2026	78.68	78.68	78.63	78.63	78.63	-0.35%	269
Aug 17, 2026	78.91	78.91	78.83	78.91	78.91	-0.13%	24,850
Aug 14, 2026	79.01	79.01	79.01	79.01	79.01	-0.20%	88
Aug 13, 2026	79.17	79.17	79.17	79.17	79.17	0.36%	30
Aug 12, 2026	78.88	78.88	78.88	78.88	78.88	0.29%	18
Aug 11, 2026	78.65	78.65	78.65	78.65	78.65	-0.07%	26
Aug 10, 2026	78.71	78.71	78.71	78.71	78.71	-0.17%	421
Aug 7, 2026	78.84	78.84	78.84	78.84	78.84	0.32%	46
Aug 6, 2026	78.57	78.73	78.57	78.59	78.59	-0.37%	69,886
Aug 5, 2026	78.65	78.88	78.54	78.88	78.88	0.07%	9,797
Aug 4, 2026	78.79	78.83	78.79	78.83	78.83	0.54%	47,330
Aug 3, 2026	78.27	78.40	78.27	78.40	78.40	0.58%	524
Jul 31, 2026	77.81	77.95	77.81	77.95	77.95	-0.01%	494
Jul 30, 2026	77.84	77.96	77.84	77.96	77.96	0.62%	230
Jul 29, 2026	77.48	77.48	77.48	77.48	77.48	-0.48%	325
Jul 28, 2026	77.83	77.85	77.83	77.85	77.85	0.26%	1,189
Jul 27, 2026	77.65	77.65	77.65	77.65	77.65	0.17%	216
Jul 24, 2026	77.48	78.01	77.45	77.52	77.52	-0.06%	29,801
Jul 23, 2026	77.57	77.57	77.56	77.56	77.56	-0.68%	296
Jul 22, 2026	78.15	78.15	78.09	78.09	78.09	-0.37%	7,981
Jul 21, 2026	78.38	78.38	78.38	78.38	78.38	-0.03%	72
Jul 20, 2026	78.44	78.52	78.30	78.40	78.40	-0.24%	141,746
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