UPSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	16.81	18.41	15.78	17.06	17.06	-2.07%	108,214
May 14, 2026	15.23	17.46	14.57	17.42	17.42	19.97%	124,852
May 13, 2026	15.00	15.00	13.63	14.52	14.52	-5.41%	121,478
May 12, 2026	16.23	16.46	15.10	15.35	15.35	-6.23%	110,362
May 11, 2026	16.54	16.97	15.75	16.37	16.37	-2.50%	107,949
May 8, 2026	18.05	18.05	16.32	16.79	16.79	0.66%	72,113
May 7, 2026	16.84	17.88	16.07	16.68	16.68	1.83%	93,796
May 6, 2026	15.71	18.00	15.40	16.38	16.38	-16.85%	365,414
May 5, 2026	21.18	21.28	19.47	19.70	19.70	-5.15%	181,092
May 4, 2026	21.44	22.25	19.70	20.77	20.77	-4.15%	58,027
May 1, 2026	20.84	22.02	20.64	21.67	21.67	7.01%	47,511
Apr 30, 2026	18.95	20.34	18.84	20.25	20.25	6.92%	42,734
Apr 29, 2026	21.00	21.00	17.92	18.94	18.94	-14.53%	95,503
Apr 28, 2026	22.25	22.94	21.43	22.16	22.16	-1.34%	31,839
Apr 27, 2026	22.58	23.33	22.30	22.46	22.46	-1.96%	31,708
Apr 24, 2026	22.71	22.91	21.70	22.91	22.91	4.42%	47,256
Apr 23, 2026	23.51	24.04	20.88	21.94	21.94	-11.85%	70,960
Apr 22, 2026	24.99	25.33	23.68	24.89	24.89	9.41%	60,553
Apr 21, 2026	25.26	26.47	22.23	22.75	22.75	-8.93%	100,966
Apr 20, 2026	24.39	25.50	23.72	24.98	24.98	1.38%	52,272
Apr 17, 2026	24.40	26.12	24.36	24.64	24.64	8.59%	167,824
Apr 16, 2026	24.27	24.60	21.88	22.69	22.69	-1.90%	123,302
Apr 15, 2026	20.02	23.45	19.75	23.13	23.13	26.53%	168,599
Apr 14, 2026	17.23	18.42	17.23	18.28	18.28	9.80%	85,305
Apr 13, 2026	15.26	16.69	14.76	16.65	16.65	6.79%	36,763
Apr 10, 2026	15.91	16.25	15.20	15.59	15.59	-2.26%	51,710
Apr 9, 2026	15.34	16.20	15.00	15.95	15.95	0.76%	23,060
Apr 8, 2026	17.02	17.47	14.78	15.83	15.83	7.32%	110,051
Apr 7, 2026	15.20	15.21	14.45	14.75	14.75	-3.72%	45,213
Apr 6, 2026	14.37	15.67	14.37	15.32	15.32	10.22%	52,989
Apr 2, 2026	12.53	14.10	12.53	13.90	13.90	2.21%	43,376
Apr 1, 2026	14.67	14.69	13.30	13.60	13.60	-2.51%	57,034
Mar 31, 2026	13.06	14.28	12.89	13.95	13.95	11.16%	74,969
Mar 30, 2026	13.56	13.56	12.27	12.55	12.55	-4.05%	75,465
Mar 27, 2026	13.39	13.49	12.80	13.08	13.08	-4.85%	54,371
Mar 26, 2026	13.98	14.64	13.68	13.75	13.75	-5.85%	53,389
Mar 25, 2026	16.10	16.21	14.43	14.60	14.60	-4.33%	69,973
Mar 24, 2026	15.92	16.02	14.96	15.26	15.26	-8.46%	44,241
Mar 23, 2026	15.67	17.04	15.34	16.67	16.67	13.56%	93,472
Mar 20, 2026	15.09	16.09	14.59	14.68	14.68	-5.72%	86,552
Mar 19, 2026	13.53	15.62	13.51	15.57	15.57	6.79%	89,715
Mar 18, 2026	16.70	17.41	14.46	14.58	14.58	-14.24%	162,663
Mar 17, 2026	17.52	18.75	16.60	17.00	17.00	0.83%	118,380
Mar 16, 2026	16.73	17.63	16.40	16.86	16.86	10.85%	115,385
Mar 13, 2026	15.20	16.00	14.74	15.21	15.21	4.61%	89,703
Mar 12, 2026	15.86	16.29	14.54	14.54	14.54	-13.04%	136,326
Mar 11, 2026	18.31	18.80	15.71	16.72	16.72	-5.32%	193,406
Mar 10, 2026	17.24	18.08	15.78	17.66	17.66	2.14%	107,174
Mar 9, 2026	16.06	17.45	15.84	17.29	17.29	0.82%	46,084
Mar 6, 2026	16.99	17.34	16.18	17.15	17.15	-6.03%	91,094