UX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	28.15	28.32	27.96	28.32	28.32	1.90%	1,929
Oct 8, 2026	28.20	28.21	27.62	27.79	27.79	-3.50%	3,140
Oct 7, 2026	28.95	28.97	28.80	28.80	28.80	-1.96%	1,081
Oct 6, 2026	29.57	29.57	29.27	29.38	29.38	3.59%	1,772
Oct 5, 2026	28.24	28.36	28.23	28.36	28.36	-0.34%	1,016
Oct 2, 2026	28.14	28.46	28.14	28.46	28.46	1.04%	753
Oct 1, 2026	28.06	28.19	28.06	28.16	28.16	1.17%	326
Sep 30, 2026	28.00	28.00	27.75	27.84	27.84	0.22%	724
Sep 29, 2026	27.88	27.88	27.78	27.78	27.78	0.48%	545
Sep 28, 2026	28.01	28.07	27.58	27.65	27.64	-1.98%	2,580
Sep 25, 2026	27.72	28.20	27.64	28.20	28.20	1.28%	1,477
Sep 24, 2026	28.65	28.65	27.70	27.85	27.85	-2.61%	16,488
Sep 23, 2026	28.48	28.59	28.48	28.59	28.59	-1.07%	575
Sep 22, 2026	28.66	28.90	28.57	28.90	28.90	1.00%	539
Sep 21, 2026	28.31	28.72	28.31	28.62	28.62	0.85%	3,474
Sep 18, 2026	28.70	28.80	28.38	28.38	28.38	-1.53%	4,007
Sep 17, 2026	28.80	29.00	28.80	28.82	28.82	1.12%	6,004
Sep 16, 2026	28.89	28.89	28.26	28.50	28.50	-1.12%	2,536
Sep 15, 2026	28.65	28.82	28.57	28.82	28.82	1.48%	5,399
Sep 14, 2026	28.41	28.53	28.26	28.40	28.40	-1.30%	5,528
Sep 11, 2026	28.91	28.91	28.78	28.78	28.77	-1.51%	1,371
Sep 10, 2026	29.32	29.67	29.22	29.22	29.22	-1.29%	4,559
Sep 9, 2026	29.60	29.60	29.54	29.60	29.60	-1.38%	672
Sep 8, 2026	30.40	30.40	30.01	30.01	30.01	1.23%	401
Sep 4, 2026	29.52	29.65	29.52	29.65	29.65	-0.97%	1,528
Sep 3, 2026	29.81	29.94	29.81	29.94	29.94	1.67%	828
Sep 2, 2026	29.16	29.45	29.16	29.45	29.45	1.21%	1,388
Sep 1, 2026	29.49	29.49	29.04	29.10	29.10	-2.68%	3,383
Aug 31, 2026	30.66	30.76	29.90	29.90	29.90	-1.13%	3,806
Aug 28, 2026	30.14	30.37	29.98	30.24	30.24	-2.90%	3,085
Aug 27, 2026	31.26	31.27	31.15	31.15	31.15	0.10%	1,568
Aug 26, 2026	31.22	31.22	30.61	31.12	31.12	0.15%	606
Aug 25, 2026	30.46	31.07	30.41	31.07	31.07	2.34%	1,587
Aug 24, 2026	30.41	30.48	29.91	30.36	30.36	0.43%	7,181
Aug 21, 2026	29.59	30.34	29.59	30.23	30.23	5.70%	5,264
Aug 20, 2026	28.96	28.96	28.47	28.60	28.60	-1.52%	4,910
Aug 19, 2026	28.90	29.08	28.90	29.04	29.04	1.36%	1,404
Aug 18, 2026	29.26	29.26	28.65	28.65	28.65	-2.12%	1,065
Aug 17, 2026	29.27	29.38	29.27	29.27	29.27	1.32%	1,666
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