UX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	29.46	29.46	29.46	29.33	-	-1.35%	491
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
May 7, 2026	30.87	30.97	30.24	30.55	30.55	-1.14%	20,382
May 6, 2026	30.75	30.90	30.59	30.90	30.90	1.00%	1,470
May 5, 2026	31.09	31.09	30.39	30.60	30.60	0.33%	2,762
May 4, 2026	30.88	30.88	30.46	30.50	30.50	-1.27%	471
May 1, 2026	31.31	31.32	30.89	30.89	30.89	-2.07%	3,829
Apr 30, 2026	31.56	31.56	31.54	31.54	31.54	2.92%	445
Apr 29, 2026	31.03	31.06	30.65	30.65	30.65	-1.51%	3,489
Apr 28, 2026	30.99	31.19	30.99	31.12	31.12	-1.06%	1,009
Apr 27, 2026	31.01	31.45	30.98	31.45	31.45	1.46%	6,110
Apr 24, 2026	31.17	31.20	31.00	31.00	31.00	-1.84%	1,193
Apr 23, 2026	31.75	31.75	31.48	31.58	31.58	-0.04%	3,451
Apr 22, 2026	31.61	31.64	31.59	31.59	31.59	1.43%	424
Apr 21, 2026	31.38	31.38	30.90	31.15	31.15	-1.38%	1,444
Apr 20, 2026	31.48	31.60	31.48	31.58	31.58	-0.01%	942
Apr 17, 2026	31.39	31.69	31.30	31.59	31.59	0.50%	3,133
Apr 16, 2026	31.40	31.45	31.40	31.43	31.43	0.91%	933
Apr 15, 2026	31.12	31.15	31.12	31.15	31.15	0.85%	1,335
Apr 14, 2026	31.22	31.22	30.85	30.88	30.88	-0.67%	1,671
Apr 13, 2026	30.91	31.09	30.65	31.09	31.09	2.73%	2,361
Apr 10, 2026	30.27	30.27	30.27	30.27	30.27	0.31%	208
Apr 9, 2026	30.27	30.37	30.12	30.17	30.17	-1.56%	1,864
Apr 8, 2026	30.65	30.65	30.65	30.65	30.65	2.74%	1,619
Apr 7, 2026	30.41	30.47	29.72	29.83	29.83	-2.01%	4,760
Apr 6, 2026	30.52	30.52	30.45	30.45	30.44	-0.87%	535
Apr 2, 2026	30.10	30.74	30.10	30.71	30.71	-0.15%	2,913
Apr 1, 2026	30.61	30.76	30.31	30.76	30.76	0.59%	3,040
Mar 31, 2026	29.26	30.58	29.26	30.58	30.58	4.92%	2,052
Mar 30, 2026	29.34	29.39	29.15	29.15	29.15	0.06%	873
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	-3.50%	5,408