UX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	27.34	27.59	27.31	27.31	-	0.58%	9,817
Jul 20, 2026	27.86	27.86	27.15	27.15	27.15	-1.23%	311
Jul 17, 2026	27.64	27.75	27.49	27.49	27.49	-0.79%	1,200
Jul 16, 2026	28.03	28.03	27.71	27.71	27.71	-3.02%	642
Jul 15, 2026	28.25	28.57	28.25	28.57	28.57	1.17%	2,740
Jul 14, 2026	27.86	28.24	27.67	28.24	28.24	2.57%	4,117
Jul 13, 2026	27.93	27.93	27.54	27.54	27.54	-3.15%	1,787
Jul 10, 2026	28.13	28.52	27.75	28.43	28.43	1.06%	800
Jul 9, 2026	28.23	28.23	28.13	28.13	28.13	1.19%	350
Jul 8, 2026	27.51	27.80	27.51	27.80	27.80	0.99%	946
Jul 7, 2026	28.12	28.12	27.53	27.53	27.53	-3.41%	3,115
Jul 6, 2026	28.59	28.61	28.32	28.50	28.50	-0.20%	5,066
Jul 2, 2026	28.08	28.65	28.05	28.56	28.56	4.76%	13,688
Jul 1, 2026	27.86	28.44	27.26	27.26	27.26	-0.85%	90,987
Jun 30, 2026	27.31	27.58	27.31	27.49	27.49	-0.12%	2,084
Jun 29, 2026	27.66	27.70	27.49	27.53	27.53	-0.18%	4,709
Jun 26, 2026	27.34	27.67	27.34	27.58	27.58	0.20%	2,254
Jun 25, 2026	27.55	27.66	27.50	27.52	27.52	0.47%	943
Jun 24, 2026	27.60	27.60	27.23	27.40	27.40	-2.11%	4,084
Jun 23, 2026	27.78	27.99	27.78	27.99	27.99	-0.14%	880
Jun 22, 2026	27.93	28.03	27.93	28.03	28.03	-0.76%	2,078
Jun 18, 2026	27.98	28.24	27.86	28.24	28.24	-2.00%	1,218
Jun 17, 2026	29.00	29.07	28.82	28.82	28.82	0.54%	1,011
Jun 16, 2026	29.03	29.14	28.66	28.66	28.66	-1.83%	12,069
Jun 15, 2026	29.04	29.19	28.71	29.19	29.19	4.26%	1,130
Jun 12, 2026	28.18	28.18	27.90	28.00	28.00	-0.11%	1,673
Jun 11, 2026	28.02	28.15	27.77	28.03	28.03	1.59%	9,371
Jun 10, 2026	27.67	27.74	27.50	27.59	27.59	-0.11%	6,509
Jun 9, 2026	28.28	28.28	27.61	27.62	27.62	-0.58%	1,053
Jun 8, 2026	28.94	28.94	27.78	27.78	27.78	-2.30%	5,880
Jun 5, 2026	28.59	28.59	28.20	28.44	28.44	-2.96%	1,818
Jun 4, 2026	29.46	29.65	29.31	29.31	29.31	-0.82%	4,120
Jun 3, 2026	30.13	30.20	29.55	29.55	29.55	-2.53%	2,287
Jun 2, 2026	29.53	30.32	29.53	30.32	30.32	2.35%	5,298
Jun 1, 2026	29.46	29.62	29.35	29.62	29.62	-0.38%	2,245
May 29, 2026	29.60	29.75	29.47	29.73	29.73	-0.20%	2,979
May 28, 2026	29.65	30.01	29.51	29.79	29.79	0.59%	30,756
May 27, 2026	29.69	29.75	29.62	29.62	29.62	-0.84%	1,956
May 26, 2026	29.49	29.87	29.37	29.87	29.87	2.04%	11,113
May 22, 2026	29.54	29.68	29.27	29.27	29.27	-0.67%	3,919
May 21, 2026	29.47	29.54	29.34	29.47	29.47	0.67%	3,767
May 20, 2026	29.52	29.52	29.20	29.27	29.27	-0.76%	13,992
May 19, 2026	29.17	29.49	29.09	29.49	29.49	0.70%	1,156
May 18, 2026	29.25	29.32	29.05	29.29	29.29	-0.70%	2,011
May 15, 2026	29.41	29.74	29.41	29.49	29.49	-1.23%	4,917
May 14, 2026	29.88	30.07	29.45	29.86	29.86	0.08%	7,593
May 13, 2026	29.90	29.90	29.64	29.84	29.84	-0.37%	5,278
May 12, 2026	30.77	30.77	29.91	29.95	29.95	-3.77%	17,432
May 11, 2026	30.35	31.28	30.35	31.12	31.12	4.36%	13,019
May 8, 2026	30.06	30.06	29.82	29.82	29.82	-2.38%	2,091