UNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	26.52	27.30	24.37	24.37	24.37	0.07%	15,406
Dec 10, 2025	25.37	25.77	24.35	24.35	24.35	-1.77%	12,276
Dec 9, 2025	23.87	25.13	23.60	24.79	24.79	2.23%	6,849
Dec 8, 2025	23.00	24.52	22.07	24.25	24.25	14.54%	25,938
Dec 5, 2025	21.43	21.85	20.79	21.17	21.17	6.95%	7,476
Dec 4, 2025	20.58	20.58	19.21	19.80	19.80	-2.43%	5,484
Dec 3, 2025	21.12	21.12	20.02	20.29	20.29	0.90%	7,898
Dec 2, 2025	19.81	21.04	19.81	20.11	20.11	6.46%	14,895
Dec 1, 2025	18.37	20.00	17.50	18.89	18.89	2.53%	11,152
Nov 28, 2025	18.54	18.54	18.42	18.42	18.42	-0.26%	936
Nov 26, 2025	19.37	19.37	18.47	18.47	18.47	-0.55%	3,249
Nov 25, 2025	17.20	18.57	16.77	18.57	18.57	5.06%	6,422
Nov 24, 2025	16.82	17.75	16.74	17.68	17.68	14.58%	9,131
Nov 21, 2025	14.81	15.77	14.55	15.43	15.43	5.24%	14,598
Nov 20, 2025	16.66	17.24	14.66	14.66	14.66	-7.96%	18,286
Nov 19, 2025	15.53	16.21	15.33	15.93	15.93	12.58%	39,486
Nov 18, 2025	13.36	14.25	13.20	14.15	14.15	1.64%	10,088
Nov 17, 2025	14.52	14.52	13.79	13.92	13.92	-0.25%	22,509
Nov 14, 2025	12.50	14.30	12.50	13.96	13.96	-2.19%	13,190
Nov 13, 2025	16.00	16.00	13.74	14.27	14.27	-14.24%	19,590
Nov 12, 2025	18.07	18.07	16.48	16.64	16.64	-7.04%	23,169
Nov 11, 2025	18.82	19.86	17.68	17.90	17.90	-8.21%	77,296
Nov 10, 2025	17.59	19.84	17.48	19.50	19.50	16.00%	32,039
Nov 7, 2025	16.45	17.01	15.15	16.81	16.81	0.78%	78,375
Nov 6, 2025	17.85	18.61	16.41	16.68	16.68	-11.96%	13,516
Nov 5, 2025	18.91	19.08	15.48	18.95	18.95	36.70%	120,540
Nov 4, 2025	14.06	14.77	13.86	13.86	13.86	-9.00%	13,386
Nov 3, 2025	15.95	16.13	15.14	15.23	15.23	-1.96%	7,804