UX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	30.63	30.63	30.30	30.40	30.40	0.32%	3,134
Jan 8, 2026	30.54	30.54	30.24	30.30	30.30	0.51%	1,666
Jan 7, 2026	30.10	30.15	30.04	30.15	30.15	1.08%	3,307
Jan 6, 2026	30.38	30.38	29.83	29.83	29.83	-0.18%	2,040
Jan 5, 2026	30.32	30.32	29.88	29.88	29.88	-1.31%	2,072
Jan 2, 2026	30.04	30.36	29.99	30.28	30.28	1.84%	3,206
Dec 31, 2025	29.99	29.99	29.73	29.73	29.73	-0.12%	2,686
Dec 30, 2025	30.00	30.12	29.71	29.77	29.77	-1.83%	1,855
Dec 29, 2025	30.59	30.59	30.32	30.32	29.88	0.13%	1,331
Dec 26, 2025	30.37	30.41	30.07	30.28	29.84	-0.06%	9,823
Dec 24, 2025	29.87	30.30	29.65	30.30	29.86	0.45%	1,068
Dec 23, 2025	30.13	30.41	30.13	30.16	29.73	2.14%	1,526
Dec 22, 2025	30.00	30.50	29.38	29.53	29.10	0.67%	15,795
Dec 19, 2025	29.65	29.82	29.33	29.33	28.91	-0.70%	4,072
Dec 18, 2025	28.54	29.54	28.54	29.54	29.11	5.58%	662
Dec 17, 2025	27.98	27.98	27.98	27.98	27.57	-0.32%	94
Dec 16, 2025	27.89	28.07	27.89	28.07	27.66	0.30%	328
Dec 15, 2025	27.98	27.99	27.97	27.99	27.58	0.51%	472
Dec 12, 2025	28.60	29.04	27.79	27.84	27.44	-4.21%	2,221
Dec 11, 2025	28.80	29.07	28.80	29.07	28.65	2.03%	1,725
Dec 10, 2025	28.31	28.49	28.09	28.49	28.08	-0.13%	782
Dec 9, 2025	28.26	28.53	28.26	28.53	28.11	0.27%	404
Dec 8, 2025	28.53	28.53	28.45	28.45	28.04	-0.94%	336
Dec 5, 2025	28.72	28.72	28.72	28.72	28.30	0.06%	167
Dec 4, 2025	28.12	28.70	28.12	28.70	28.29	2.04%	2,709
Dec 3, 2025	28.23	28.23	28.13	28.13	27.72	1.06%	617
Dec 2, 2025	27.59	27.84	27.59	27.84	27.43	1.29%	1,102
Dec 1, 2025	27.86	28.00	27.47	27.48	27.08	-1.43%	2,416
Nov 28, 2025	27.84	27.88	27.61	27.88	27.48	0.41%	705
Nov 26, 2025	27.77	27.77	27.77	27.77	27.36	1.03%	100
Nov 25, 2025	27.42	27.48	27.18	27.48	27.09	-0.18%	387
Nov 24, 2025	27.47	27.53	27.43	27.53	27.13	2.17%	837
Nov 21, 2025	26.99	26.99	25.84	26.95	26.56	-0.21%	1,491
Nov 20, 2025	27.01	27.01	27.01	27.01	26.61	-5.45%	2,024
Nov 19, 2025	27.79	28.56	27.79	28.56	28.15	2.98%	1,771
Nov 18, 2025	27.25	27.74	27.25	27.74	27.33	0.27%	3,420
Nov 17, 2025	27.63	27.66	27.39	27.66	27.26	0.47%	9,779
Nov 14, 2025	27.53	27.53	27.53	27.53	27.13	-2.55%	351
Nov 13, 2025	27.59	28.25	27.01	28.25	27.84	-1.99%	3,853
Nov 12, 2025	28.42	28.83	28.42	28.83	28.41	2.22%	764
Nov 11, 2025	28.65	28.65	27.61	28.20	27.79	-1.09%	1,862
Nov 10, 2025	28.32	28.74	28.32	28.51	28.10	-0.24%	1,374
Nov 7, 2025	27.10	28.58	27.10	28.58	28.17	1.96%	1,363
Nov 6, 2025	27.99	28.03	27.96	28.03	27.63	-2.76%	1,804
Nov 5, 2025	28.53	28.83	28.53	28.83	28.41	1.42%	643
Nov 4, 2025	28.54	28.70	28.34	28.42	28.01	-4.31%	4,901
Nov 3, 2025	30.81	30.81	29.70	29.70	29.27	-3.97%	1,982
Oct 31, 2025	30.93	30.93	30.93	30.93	30.48	0.83%	1,823
Oct 30, 2025	30.40	30.73	30.40	30.68	30.23	0.68%	2,420
Oct 29, 2025	30.37	30.55	30.36	30.47	30.03	1.75%	10,998