UNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	118.72	121.60	116.47	117.24	-	-0.26%	1,401
Aug 18, 2026	115.58	118.22	115.58	117.55	117.55	6.32%	3,932
Aug 17, 2026	111.76	111.76	108.89	110.56	110.56	-3.77%	3,246
Aug 14, 2026	112.50	115.56	111.39	114.89	114.89	2.95%	4,350
Aug 13, 2026	107.14	111.60	107.14	111.60	111.60	5.18%	1,485
Aug 12, 2026	100.50	106.11	100.50	106.11	106.11	3.56%	1,132
Aug 11, 2026	101.95	102.47	101.10	102.47	102.47	2.90%	1,667
Aug 10, 2026	96.77	100.41	95.65	99.58	99.58	-0.15%	7,350
Aug 7, 2026	104.29	104.29	94.50	99.73	99.73	10.65%	14,892
Aug 6, 2026	70.68	91.83	70.68	90.12	90.12	31.29%	53,164
Aug 5, 2026	71.53	73.36	67.85	68.65	68.65	0.98%	53,661
Aug 4, 2026	65.08	69.38	65.08	67.98	67.98	10.05%	48,680
Aug 3, 2026	59.99	64.05	59.99	61.77	61.77	11.16%	5,111
Jul 31, 2026	55.57	55.57	55.57	55.57	55.57	-9.70%	221
Jul 30, 2026	59.36	62.27	58.27	61.54	61.53	7.82%	4,028
Jul 29, 2026	54.71	59.56	54.71	57.07	57.07	1.44%	2,383
Jul 28, 2026	51.70	56.27	49.34	56.27	56.27	9.23%	1,794
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