UX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.31	31.31	30.73	30.82	30.82	0.01%	2,749
Feb 26, 2026	31.75	31.75	30.82	30.82	30.82	-3.19%	7,272
Feb 25, 2026	32.15	32.15	31.83	31.83	31.83	0.23%	2,069
Feb 24, 2026	31.70	31.81	31.70	31.76	31.76	-0.42%	2,331
Feb 23, 2026	32.54	32.54	31.89	31.89	31.89	-2.15%	4,528
Feb 20, 2026	32.67	32.67	32.12	32.59	32.59	0.98%	1,759
Feb 19, 2026	32.05	32.50	32.05	32.28	32.28	0.55%	976
Feb 18, 2026	31.48	32.10	31.35	32.10	32.10	2.58%	2,806
Feb 17, 2026	31.92	31.92	31.29	31.29	31.29	-2.50%	8,655
Feb 13, 2026	31.21	32.09	31.21	32.09	32.09	2.00%	1,138
Feb 12, 2026	32.43	32.61	31.32	31.47	31.47	-2.43%	5,962
Feb 11, 2026	32.25	32.25	32.06	32.25	32.25	1.31%	1,683
Feb 10, 2026	32.00	32.00	31.83	31.83	31.83	-0.52%	432
Feb 9, 2026	31.77	32.00	31.68	32.00	32.00	1.46%	7,997
Feb 6, 2026	31.67	31.74	31.01	31.54	31.54	0.60%	3,156
Feb 5, 2026	31.16	31.61	30.46	31.35	31.35	-1.69%	11,938
Feb 4, 2026	33.64	33.64	31.21	31.89	31.89	-4.95%	3,841
Feb 3, 2026	33.82	33.85	33.44	33.55	33.55	0.77%	4,803
Feb 2, 2026	34.67	34.67	32.97	33.30	33.30	-3.74%	8,497
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