UX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	36.36	36.36	32.87	34.59	34.59	-5.61%	16,392
Jan 29, 2026	36.93	38.72	35.20	36.65	36.65	-0.27%	6,728
Jan 28, 2026	35.69	36.76	35.67	36.75	36.75	7.54%	8,243
Jan 27, 2026	33.61	34.17	33.61	34.17	34.17	3.15%	5,162
Jan 26, 2026	35.45	35.80	33.13	33.13	33.13	-4.71%	9,832
Jan 23, 2026	34.95	34.95	34.26	34.77	34.77	0.49%	9,902
Jan 22, 2026	34.26	34.60	33.79	34.60	34.60	1.92%	6,262
Jan 21, 2026	33.87	34.09	33.53	33.95	33.95	2.77%	8,338
Jan 20, 2026	33.96	33.96	32.95	33.03	33.03	0.70%	8,072
Jan 16, 2026	33.21	33.50	32.36	32.80	32.80	-0.91%	5,146
Jan 15, 2026	32.19	33.11	32.19	33.11	33.10	3.39%	1,928
Jan 14, 2026	31.29	32.02	31.28	32.02	32.02	3.46%	2,856
Jan 13, 2026	31.05	31.05	30.57	30.95	30.95	-0.85%	5,525
Jan 12, 2026	31.05	31.29	30.81	31.22	31.22	2.68%	4,560
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