UNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	47.18	47.19	46.01	46.18	46.18	1.31%	4,148
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
May 14, 2026	44.09	44.50	44.00	44.33	44.33	3.23%	4,300
May 13, 2026	43.20	43.20	39.60	42.95	42.95	0.11%	4,357
May 12, 2026	43.44	43.67	42.75	42.90	42.90	0.08%	4,759
May 11, 2026	46.58	47.19	40.55	42.87	42.87	-8.51%	13,996
May 8, 2026	41.21	46.88	40.17	46.85	46.85	9.70%	6,849
May 7, 2026	52.60	54.82	41.48	42.71	42.71	-5.12%	36,785
May 6, 2026	43.63	45.01	43.40	45.01	45.01	0.32%	7,766
May 5, 2026	47.00	47.00	44.66	44.87	44.87	-3.40%	5,750
May 4, 2026	44.50	46.45	44.50	46.45	46.45	5.32%	3,157
May 1, 2026	44.80	44.90	43.25	44.11	44.10	5.71%	3,889
Apr 30, 2026	40.55	41.72	38.49	41.72	41.72	2.30%	12,323
Apr 29, 2026	40.89	41.00	38.50	40.79	40.79	-3.35%	3,839
Apr 28, 2026	41.20	44.50	41.20	42.20	42.20	-1.53%	6,624
Apr 27, 2026	41.02	42.90	41.02	42.86	42.85	5.82%	5,939
Apr 24, 2026	37.45	40.50	37.00	40.50	40.50	13.87%	7,584
Apr 23, 2026	37.00	37.68	34.50	35.56	35.56	-11.69%	9,544
Apr 22, 2026	42.00	43.00	39.68	40.27	40.27	3.85%	6,148
Apr 21, 2026	41.28	42.24	37.27	38.78	38.78	-8.95%	17,245
Apr 20, 2026	39.63	43.35	39.46	42.59	42.59	3.75%	10,701