UNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	2.16	2.27	2.05	2.25	-	1.81%	390,657
Feb 24, 2026	1.90	2.21	1.88	2.21	2.21	13.33%	677,319
Feb 23, 2026	2.18	2.18	1.87	1.95	1.95	-12.16%	1,224,187
Feb 20, 2026	2.33	2.33	2.11	2.22	2.22	-2.63%	77,952
Feb 19, 2026	2.26	2.40	2.21	2.28	2.28	-0.87%	578,495
Feb 18, 2026	2.25	2.46	2.22	2.30	2.30	1.77%	595,965
Feb 17, 2026	2.39	2.50	2.20	2.26	2.26	-3.83%	834,792
Feb 13, 2026	2.60	2.78	2.31	2.35	2.35	-9.62%	1,776,246
Feb 12, 2026	3.03	3.03	2.46	2.60	2.60	-17.20%	3,175,126
Feb 11, 2026	3.39	3.58	2.12	3.14	3.14	-54.95%	14,014,625
Feb 10, 2026	6.67	7.09	6.45	6.97	6.97	10.63%	173,871
Feb 9, 2026	5.53	6.58	5.30	6.30	6.30	18.64%	401,103
Feb 6, 2026	5.00	5.31	4.81	5.31	5.31	15.94%	186,476
Feb 5, 2026	5.24	5.32	4.41	4.58	4.58	-12.26%	171,785
Feb 4, 2026	4.81	5.63	4.43	5.22	5.22	-7.28%	325,315
Feb 3, 2026	7.26	7.26	5.07	5.63	5.63	-21.59%	245,751
Feb 2, 2026	8.07	8.15	7.08	7.18	7.18	-1.78%	188,002
Jan 30, 2026	13.63	13.67	6.26	7.31	7.31	-48.52%	737,880
Jan 29, 2026	14.44	14.97	13.95	14.20	14.20	-8.92%	4,283
Jan 28, 2026	16.65	16.95	15.59	15.59	15.59	-5.33%	6,981
Jan 27, 2026	17.82	17.82	16.25	16.47	16.47	-7.80%	5,608
Jan 26, 2026	18.78	18.78	17.77	17.86	17.86	2.82%	4,352
Jan 23, 2026	17.85	17.93	17.33	17.37	17.37	0.94%	3,445
Jan 22, 2026	17.21	17.21	17.21	17.21	17.21	1.03%	2,994
Jan 21, 2026	16.95	17.07	16.38	17.03	17.03	1.57%	2,021
Jan 20, 2026	16.00	16.83	15.46	16.77	16.77	2.86%	15,378
Jan 16, 2026	19.79	19.79	16.30	16.30	16.30	-14.14%	7,797
Jan 15, 2026	18.20	19.26	17.52	18.99	18.99	9.50%	11,000
Jan 14, 2026	20.12	20.12	16.20	17.34	17.34	-15.96%	39,500
Jan 13, 2026	22.66	22.94	20.33	20.64	20.64	-6.42%	11,786
Jan 12, 2026	19.65	22.25	19.65	22.05	22.05	11.18%	10,094
Jan 9, 2026	20.86	20.90	19.61	19.83	19.83	-2.56%	2,831
Jan 8, 2026	21.18	21.18	19.30	20.35	20.35	-0.69%	7,500
Jan 7, 2026	20.15	21.31	20.03	20.50	20.50	-0.40%	8,874
Jan 6, 2026	21.39	21.39	19.00	20.58	20.58	-1.81%	19,874
Jan 5, 2026	19.57	20.96	19.57	20.96	20.96	7.43%	3,119
Jan 2, 2026	20.30	20.44	19.26	19.51	19.51	0.55%	3,989
Dec 31, 2025	19.71	19.71	19.40	19.40	19.40	-4.47%	865
Dec 30, 2025	20.19	20.32	20.19	20.31	20.31	0.18%	1,596
Dec 29, 2025	20.68	20.70	20.27	20.27	20.27	-0.35%	1,321
Dec 26, 2025	20.47	20.91	20.22	20.35	20.34	-1.43%	8,038
Dec 24, 2025	20.72	21.63	20.56	20.64	20.64	1.32%	12,581
Dec 23, 2025	20.45	20.51	19.54	20.37	20.37	-4.40%	8,130
Dec 22, 2025	22.44	22.44	21.25	21.31	21.31	-1.16%	4,880
Dec 19, 2025	20.93	21.57	20.46	21.56	21.56	8.28%	7,125
Dec 18, 2025	19.85	20.98	19.85	19.91	19.91	3.97%	9,705
Dec 17, 2025	20.25	20.30	19.15	19.15	19.15	-4.04%	5,184
Dec 16, 2025	20.00	20.26	19.15	19.96	19.96	-2.68%	11,578
Dec 15, 2025	22.00	22.33	20.51	20.51	20.51	-4.44%	11,864
Dec 12, 2025	23.28	23.85	21.03	21.46	21.46	-11.95%	13,991