UPSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	56.10	56.10	53.27	54.35	54.35	-3.02%	13,005
Jan 13, 2026	52.17	57.31	49.78	56.04	56.04	7.75%	87,247
Jan 12, 2026	61.06	61.25	51.73	52.01	52.01	-15.21%	157,542
Jan 9, 2026	67.24	67.24	61.24	61.34	61.34	-6.04%	44,591
Jan 8, 2026	64.09	67.64	62.31	65.28	65.28	1.02%	73,440
Jan 7, 2026	65.32	66.26	62.89	64.62	64.62	-1.76%	68,340
Jan 6, 2026	66.50	69.30	62.43	65.78	65.78	0.30%	163,190
Jan 5, 2026	55.05	66.33	54.65	65.58	65.58	21.02%	154,164
Jan 2, 2026	50.18	54.41	48.32	54.19	54.19	9.47%	88,473
Dec 31, 2025	51.85	52.61	49.46	49.50	49.50	-5.91%	96,626
Dec 30, 2025	56.05	56.05	52.57	52.61	52.61	-6.67%	80,772
Dec 29, 2025	57.19	59.03	55.84	56.37	56.37	-4.02%	117,193
Dec 26, 2025	60.30	62.20	57.90	58.73	58.73	-3.07%	65,204
Dec 24, 2025	61.97	62.50	59.73	60.59	60.59	-3.02%	48,638
Dec 23, 2025	62.16	64.37	59.55	62.48	62.48	0.74%	85,695
Dec 22, 2025	59.87	63.32	59.50	62.02	62.02	4.64%	114,941
Dec 19, 2025	59.15	62.07	58.04	59.27	59.27	2.54%	101,391
Dec 18, 2025	57.99	63.60	57.30	57.80	57.80	8.59%	158,462
Dec 17, 2025	57.70	64.27	52.91	53.23	53.23	-8.05%	150,053
Dec 16, 2025	53.72	59.17	53.72	57.89	57.89	3.65%	83,282
Dec 15, 2025	63.76	65.00	53.66	55.85	55.85	-13.26%	178,358
Dec 12, 2025	64.65	67.01	61.04	64.39	64.39	0.80%	162,491
Dec 11, 2025	61.09	64.32	60.36	63.88	63.88	1.32%	119,214
Dec 10, 2025	57.18	63.50	55.53	63.05	63.05	9.67%	147,295
Dec 9, 2025	56.67	62.00	56.30	57.49	57.49	-1.93%	81,243
Dec 8, 2025	59.04	60.31	56.49	58.62	58.62	0.39%	94,421
Dec 5, 2025	57.81	60.80	56.30	58.39	58.39	-1.40%	97,043
Dec 4, 2025	54.60	59.22	54.20	59.22	59.22	7.71%	129,323
Dec 3, 2025	49.00	55.05	48.66	54.98	54.98	11.84%	135,291
Dec 2, 2025	53.58	53.88	48.71	49.16	49.16	-6.81%	136,877
Dec 1, 2025	51.75	55.90	51.25	52.75	52.75	-3.03%	130,645
Nov 28, 2025	51.85	54.48	50.63	54.40	54.40	13.69%	154,729
Nov 26, 2025	47.75	50.35	47.00	47.85	47.85	1.81%	183,243
Nov 25, 2025	41.35	47.65	40.55	47.00	47.00	13.94%	144,729
Nov 24, 2025	38.50	41.80	37.95	41.25	41.25	10.15%	106,861
Nov 21, 2025	34.60	38.21	32.00	37.45	37.45	8.71%	195,216
Nov 20, 2025	39.40	41.90	34.45	34.45	34.45	-9.46%	175,293
Nov 19, 2025	39.98	39.98	36.68	38.05	38.05	-3.43%	109,787
Nov 18, 2025	34.55	40.50	34.55	39.40	39.40	10.36%	126,189
Nov 17, 2025	40.25	40.80	34.75	35.70	35.70	-13.77%	187,858
Nov 14, 2025	39.70	43.90	39.65	41.40	41.40	7.39%	207,290
Nov 13, 2025	42.25	42.75	37.18	38.55	38.55	-11.78%	172,035
Nov 12, 2025	42.65	44.40	41.75	43.70	43.70	3.55%	140,799
Nov 11, 2025	41.85	43.23	40.30	42.20	42.20	0.84%	136,501
Nov 10, 2025	43.95	44.69	41.40	41.85	41.85	0.97%	276,036
Nov 7, 2025	37.90	41.60	36.25	41.45	41.45	4.02%	273,253
Nov 6, 2025	48.85	48.90	39.70	39.85	39.85	-19.25%	410,373
Nov 5, 2025	44.35	50.55	42.60	49.35	49.35	-20.47%	807,001
Nov 4, 2025	59.50	64.40	58.75	62.05	62.05	-4.17%	524,828
Nov 3, 2025	65.05	67.95	62.75	64.75	64.75	-0.38%	168,526