UNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	51.70	51.70	49.34	50.48	-	-2.00%	936
Jul 27, 2026	49.05	52.20	49.05	51.51	51.51	12.09%	1,192
Jul 24, 2026	45.55	46.48	45.47	45.96	45.96	-1.55%	3,788
Jul 23, 2026	43.99	46.68	43.99	46.68	46.68	-3.01%	1,866
Jul 22, 2026	48.22	48.27	48.06	48.13	48.13	-3.36%	808
Jul 21, 2026	49.86	49.86	49.81	49.81	49.81	-0.23%	475
Jul 20, 2026	50.20	50.90	49.80	49.93	49.93	5.76%	1,479
Jul 17, 2026	46.56	48.07	46.02	47.21	47.21	-7.64%	1,514
Jul 16, 2026	54.97	54.99	51.11	51.11	51.11	-7.33%	434
Jul 15, 2026	58.67	58.67	53.95	55.15	55.15	-2.69%	5,915
Jul 14, 2026	55.25	56.80	55.25	56.67	56.67	7.00%	2,007
Jul 13, 2026	52.96	52.96	52.96	52.96	52.96	-1.44%	531
Jul 10, 2026	57.91	60.89	53.56	53.74	53.74	1.53%	3,416
Jul 9, 2026	52.00	52.93	51.79	52.93	52.93	8.60%	1,754
Jul 8, 2026	46.52	48.74	46.52	48.74	48.74	-2.14%	2,151
Jul 7, 2026	50.10	52.08	49.80	49.81	49.81	0.68%	2,358
Jul 6, 2026	49.78	49.82	49.47	49.47	49.47	1.71%	1,293
Jul 2, 2026	50.42	50.49	47.23	48.64	48.63	-5.68%	1,837
Jul 1, 2026	48.27	54.55	48.27	51.56	51.56	11.66%	8,862
Jun 30, 2026	47.18	47.19	46.01	46.18	46.18	1.31%	4,648
Jun 29, 2026	47.88	47.95	45.45	45.58	45.58	0.56%	2,289
Jun 26, 2026	39.99	46.23	39.99	45.33	45.33	11.39%	3,251
Jun 25, 2026	40.07	41.20	40.07	40.70	40.70	-2.99%	1,272
Jun 24, 2026	42.79	44.76	41.68	41.95	41.95	-3.75%	10,587
Jun 23, 2026	40.67	44.09	40.67	43.59	43.59	4.41%	1,742
Jun 22, 2026	39.84	41.75	39.84	41.75	41.75	-2.21%	1,846
Jun 18, 2026	39.10	42.77	39.10	42.69	42.69	6.21%	11,245
Jun 17, 2026	42.90	42.90	40.20	40.20	40.19	-11.71%	7,563
Jun 16, 2026	45.21	46.60	44.60	45.53	45.53	-0.16%	817
Jun 15, 2026	44.15	46.06	44.15	45.60	45.60	6.32%	5,461
Jun 12, 2026	42.43	43.80	42.43	42.89	42.89	4.12%	5,878
Jun 11, 2026	40.07	41.75	39.70	41.19	41.19	0.59%	8,115
Jun 10, 2026	40.95	40.95	40.95	40.95	40.95	-12.54%	1,000
Jun 9, 2026	47.10	48.53	42.00	46.82	46.82	-3.09%	6,050
Jun 8, 2026	49.40	49.71	48.25	48.32	48.31	-2.19%	5,742
Jun 5, 2026	55.20	55.20	48.49	49.40	49.40	-5.01%	9,024
Jun 4, 2026	52.00	53.76	51.65	52.00	52.00	3.93%	4,237
Jun 3, 2026	51.46	51.46	49.53	50.04	50.04	-9.30%	6,068
Jun 2, 2026	58.71	58.71	54.56	55.17	55.17	-8.70%	3,060
Jun 1, 2026	57.38	61.17	55.79	60.42	60.42	11.58%	9,540
May 29, 2026	52.63	55.35	51.23	54.15	54.15	3.17%	7,435
May 28, 2026	50.20	52.80	49.44	52.49	52.49	15.12%	4,109
May 27, 2026	45.96	46.41	45.60	45.60	45.59	7.30%	1,510
May 26, 2026	42.75	44.51	42.49	42.49	42.49	9.77%	3,537
May 22, 2026	40.70	40.70	37.84	38.71	38.71	0.62%	6,320
May 21, 2026	39.61	40.24	38.47	38.47	38.47	-5.28%	3,259
May 20, 2026	40.42	41.63	40.42	40.62	40.61	0.39%	2,611
May 19, 2026	42.27	42.27	38.97	40.46	40.46	-4.87%	4,587
May 18, 2026	43.76	44.30	42.53	42.53	42.53	-3.78%	1,944
May 15, 2026	43.86	45.00	43.86	44.20	44.20	-0.30%	2,485