UX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	28.95	28.96	28.89	28.89	28.89	0.03%	1,601
Aug 13, 2026	29.03	29.03	28.75	28.88	28.88	-0.35%	9,426
Aug 12, 2026	29.02	29.02	28.98	28.98	28.98	-0.06%	897
Aug 11, 2026	29.31	29.47	28.87	29.00	29.00	0.25%	1,237
Aug 10, 2026	29.10	29.10	28.58	28.93	28.93	0.09%	1,233
Aug 7, 2026	29.53	29.53	28.90	28.90	28.90	-0.61%	1,386
Aug 6, 2026	29.08	29.08	29.08	29.08	29.08	4.86%	37
Aug 5, 2026	27.78	27.78	27.73	27.73	27.73	-0.35%	439
Aug 4, 2026	28.34	28.54	27.83	27.83	27.83	-1.02%	7,174
Aug 3, 2026	27.67	28.31	27.67	28.12	28.12	1.90%	9,232
Jul 31, 2026	27.82	27.92	27.43	27.59	27.59	-0.42%	1,522
Jul 30, 2026	27.82	27.89	27.63	27.71	27.71	1.02%	5,395
Jul 29, 2026	27.63	27.86	27.43	27.43	27.43	-1.13%	1,960
Jul 28, 2026	28.17	28.17	27.74	27.74	27.74	-2.13%	1,407
Jul 27, 2026	28.23	28.34	28.14	28.34	28.34	0.71%	720
Jul 24, 2026	28.15	28.17	28.14	28.14	28.14	0.01%	1,005
Jul 23, 2026	28.05	28.14	27.89	28.14	28.14	0.37%	2,342
Jul 22, 2026	27.89	28.23	27.89	28.04	28.04	1.92%	3,465
Jul 21, 2026	27.34	27.59	27.29	27.51	27.51	1.30%	10,207
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