UJB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	77.41	77.41	77.09	77.09	77.09	0.15%	116
Sep 15, 2026	76.98	76.98	76.98	76.98	76.98	-0.31%	24
Sep 14, 2026	77.39	77.39	77.22	77.22	77.22	-0.28%	634
Sep 11, 2026	77.44	77.44	77.44	77.44	77.44	-0.09%	26
Sep 10, 2026	77.50	77.50	77.50	77.50	77.50	-0.88%	50
Sep 9, 2026	78.36	78.36	78.19	78.19	78.19	-0.56%	331
Sep 8, 2026	78.68	78.68	78.49	78.63	78.63	0.05%	97,526
Sep 4, 2026	78.59	78.59	78.59	78.59	78.59	-0.15%	34
Sep 3, 2026	78.71	78.71	78.71	78.71	78.71	0.33%	23
Sep 2, 2026	78.45	78.45	78.45	78.45	78.45	-0.03%	419
Sep 1, 2026	78.47	78.47	78.47	78.47	78.47	-0.59%	32
Aug 31, 2026	78.78	78.94	78.78	78.94	78.94	0.05%	55,499
Aug 28, 2026	78.90	78.90	78.90	78.90	78.90	-0.37%	16
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