UX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.09	29.13	28.09	29.13	29.13	2.29%	2,428
Mar 26, 2026	29.06	29.06	28.42	28.48	28.48	-3.22%	2,648
Mar 25, 2026	29.75	29.88	29.33	29.43	29.42	0.94%	6,407
Mar 24, 2026	28.05	29.15	27.98	29.15	29.15	3.99%	806
Mar 23, 2026	28.78	29.09	28.03	28.03	28.03	-0.84%	12,864
Mar 20, 2026	29.31	29.35	28.27	28.27	28.27	-3.51%	5,408
Mar 19, 2026	29.07	29.30	28.70	29.30	29.30	-0.75%	4,031
Mar 18, 2026	30.27	30.27	29.52	29.52	29.52	-3.59%	3,901
Mar 17, 2026	31.09	31.34	30.29	30.62	30.62	-0.65%	8,101
Mar 16, 2026	30.41	30.82	30.41	30.82	30.82	2.68%	2,668
Mar 13, 2026	30.92	31.12	30.01	30.01	30.01	-1.79%	9,852
Mar 12, 2026	30.08	30.56	30.08	30.56	30.56	0.95%	5,593
Mar 11, 2026	30.70	30.81	30.27	30.27	30.27	-2.07%	13,454
Mar 10, 2026	31.12	31.12	30.91	30.91	30.91	2.07%	755
Mar 9, 2026	29.81	30.29	29.58	30.29	30.29	0.85%	4,498
Mar 6, 2026	29.96	30.36	29.96	30.03	30.03	-0.23%	993
Mar 5, 2026	30.62	30.66	29.91	30.10	30.10	-4.44%	5,481
Mar 4, 2026	30.73	31.50	30.69	31.50	31.50	2.77%	9,331
Mar 3, 2026	30.76	30.86	30.17	30.65	30.65	-4.16%	22,308
Mar 2, 2026	30.93	31.98	30.93	31.98	31.98	3.77%	10,960
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