UX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	30.37	30.55	30.36	30.47	30.47	1.75%	10,998
Oct 28, 2025	29.42	30.84	29.42	29.95	29.95	3.99%	4,336
Oct 27, 2025	29.36	29.36	28.80	28.80	28.80	0.63%	1,092
Oct 24, 2025	27.66	28.76	27.66	28.62	28.62	4.27%	4,754
Oct 23, 2025	27.85	27.86	27.44	27.44	27.44	-1.49%	740
Oct 22, 2025	27.67	27.89	27.55	27.86	27.86	1.66%	1,028
Oct 21, 2025	27.77	27.77	27.40	27.40	27.40	-0.99%	1,636
Oct 20, 2025	27.75	28.23	27.68	27.68	27.68	-3.26%	1,957
Oct 17, 2025	28.73	28.92	27.49	28.61	28.61	-2.05%	8,914
Oct 16, 2025	29.97	29.97	29.21	29.21	29.21	-2.65%	2,157
Oct 15, 2025	29.75	30.11	29.71	30.01	30.01	2.94%	3,125
Oct 14, 2025	29.75	30.05	28.73	29.15	29.15	-3.38%	7,828
Oct 13, 2025	28.67	31.23	28.49	30.17	30.17	5.44%	56,116
Oct 10, 2025	28.49	29.42	28.49	28.61	28.61	1.19%	7,604
Oct 9, 2025	28.63	28.89	28.13	28.28	28.28	-1.16%	1,358
Oct 8, 2025	29.48	29.48	28.39	28.61	28.61	-3.63%	7,582
Oct 7, 2025	30.84	30.84	29.40	29.69	29.69	-2.63%	2,919
Oct 6, 2025	29.68	30.60	29.68	30.49	30.49	0.83%	4,406
Oct 3, 2025	31.09	31.09	30.10	30.24	30.24	-3.18%	5,165
Oct 2, 2025	31.13	31.29	30.96	31.23	31.23	0.17%	4,410
Oct 1, 2025	31.00	31.31	30.96	31.18	31.18	0.26%	4,750
Sep 30, 2025	31.25	31.27	30.68	31.10	31.10	-0.32%	8,843
Sep 29, 2025	31.25	31.29	31.03	31.20	31.20	-0.83%	4,231
Sep 26, 2025	31.39	31.69	31.33	31.46	31.46	0.40%	4,100
Sep 25, 2025	30.36	31.35	30.36	31.33	31.33	1.67%	5,174
Sep 24, 2025	30.37	31.04	30.37	30.82	30.82	1.45%	8,439
Sep 23, 2025	30.37	30.60	29.72	30.38	30.38	-0.25%	13,531
Sep 22, 2025	29.97	30.61	29.96	30.46	30.46	3.43%	11,892
Sep 19, 2025	28.72	29.64	28.72	29.45	29.45	1.64%	8,639
Sep 18, 2025	28.86	28.97	28.68	28.97	28.97	-0.14%	2,853
Sep 17, 2025	28.91	29.09	28.91	29.01	29.01	0.41%	3,111
Sep 16, 2025	29.39	29.39	28.89	28.89	28.89	-0.64%	3,319
Sep 15, 2025	27.45	29.08	27.37	29.08	29.08	5.85%	1,888
Sep 12, 2025	28.28	28.33	27.02	27.47	27.47	-3.41%	3,273
Sep 11, 2025	28.36	28.57	28.36	28.44	28.44	-0.38%	3,231
Sep 10, 2025	28.61	28.69	28.35	28.55	28.55	-1.40%	3,449
Sep 9, 2025	29.16	29.24	28.76	28.95	28.95	-0.70%	5,038
Sep 8, 2025	29.26	29.26	29.02	29.16	29.16	0.72%	6,404
Sep 5, 2025	29.35	29.35	28.66	28.95	28.95	0.35%	3,743
Sep 4, 2025	28.85	28.85	28.85	28.85	28.85	-0.34%	107
Sep 3, 2025	29.05	29.07	28.88	28.95	28.95	0.64%	3,359
Sep 2, 2025	28.55	28.77	28.55	28.76	28.76	1.22%	1,125
Aug 29, 2025	27.99	28.55	27.97	28.41	28.41	2.58%	6,176
Aug 28, 2025	26.90	27.70	26.90	27.70	27.70	2.01%	2,081
Aug 27, 2025	27.16	27.16	27.16	27.16	27.16	-0.29%	25
Aug 26, 2025	27.40	27.40	27.24	27.24	27.24	0.49%	1,546
Aug 25, 2025	26.82	27.10	26.82	27.10	27.10	1.64%	494
Aug 22, 2025	26.55	26.66	26.55	26.66	26.66	4.38%	478
Aug 21, 2025	24.97	25.54	24.97	25.54	25.54	1.76%	396
Aug 20, 2025	25.01	25.27	25.01	25.10	25.10	-2.18%	13,617