UPSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.85	20.41	18.94	20.60	-	3.26%	80,328
Jun 25, 2026	19.88	20.42	18.92	19.95	19.95	2.52%	16,362
Jun 24, 2026	18.50	21.15	18.50	19.46	19.46	6.63%	110,210
Jun 23, 2026	17.00	19.00	17.00	18.25	18.25	0.61%	46,097
Jun 22, 2026	18.93	20.20	17.73	18.14	18.14	-6.69%	85,907
Jun 18, 2026	17.85	19.44	16.71	19.44	19.44	12.83%	115,214
Jun 17, 2026	19.07	21.39	17.19	17.23	17.23	-10.73%	88,007
Jun 16, 2026	19.47	20.40	18.90	19.30	19.30	-1.33%	61,995
Jun 15, 2026	19.50	21.30	19.12	19.56	19.56	12.09%	89,568
Jun 12, 2026	18.50	18.50	16.80	17.45	17.45	-8.54%	83,813
Jun 11, 2026	17.08	19.08	16.08	19.08	19.08	10.29%	106,245
Jun 10, 2026	17.50	19.18	16.79	17.30	17.30	-5.35%	65,796
Jun 9, 2026	18.44	19.70	16.61	18.28	18.28	1.14%	59,334
Jun 8, 2026	16.71	18.39	16.58	18.07	18.07	8.54%	49,855
Jun 5, 2026	18.94	19.16	16.07	16.65	16.65	-16.20%	85,042
Jun 4, 2026	18.19	20.06	17.86	19.87	19.87	13.15%	63,759
Jun 3, 2026	19.46	19.46	16.74	17.56	17.56	-12.72%	89,265
Jun 2, 2026	20.38	20.80	19.49	20.12	20.12	-8.04%	97,935
Jun 1, 2026	21.99	23.15	21.13	21.88	21.88	-0.68%	87,969
May 29, 2026	22.20	23.05	20.50	22.03	22.03	6.79%	148,492
May 28, 2026	17.77	20.63	17.40	20.63	20.63	12.12%	92,979
May 27, 2026	18.41	18.99	17.50	18.40	18.40	1.27%	91,616
May 26, 2026	16.40	19.08	16.40	18.17	18.17	13.56%	124,949
May 22, 2026	16.50	17.20	15.67	16.00	16.00	-1.54%	78,988
May 21, 2026	16.00	16.40	15.27	16.25	16.25	0.43%	72,006
May 20, 2026	15.33	16.50	14.36	16.18	16.18	4.59%	51,061
May 19, 2026	15.25	15.93	14.14	15.47	15.47	0.85%	81,297
May 18, 2026	16.88	17.00	14.78	15.34	15.34	-10.08%	117,508
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