United Airlines Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	93.55	95.79	92.61	95.66	95.66	2.16%	-
Feb 19, 2026	98.73	98.73	93.44	93.64	93.64	-5.69%	11
Feb 18, 2026	95.84	99.64	91.64	99.29	99.29	3.19%	434
Feb 17, 2026	92.09	96.77	92.09	96.22	96.22	4.17%	371
Feb 16, 2026	92.07	92.37	92.02	92.37	92.37	0.62%	-
Feb 13, 2026	91.98	92.42	91.44	91.80	91.80	0.14%	90
Feb 12, 2026	96.20	96.81	91.38	91.67	91.67	-4.40%	140
Feb 11, 2026	97.61	99.85	94.75	95.89	95.89	-1.99%	-
Feb 10, 2026	97.27	99.55	97.25	97.84	97.84	0.28%	42
Feb 9, 2026	97.96	97.99	96.49	97.57	97.57	-0.60%	139
Feb 6, 2026	88.95	98.16	88.95	98.16	98.16	9.52%	-
Feb 5, 2026	92.51	92.51	89.63	89.63	89.63	-3.02%	-
Feb 4, 2026	93.69	94.43	90.62	92.42	92.42	-1.40%	-
Feb 3, 2026	90.98	95.16	90.98	93.73	93.73	3.26%	-
Feb 2, 2026	85.04	91.67	85.04	90.77	90.77	5.64%	-
Jan 30, 2026	86.37	87.46	84.96	85.92	85.92	-0.72%	-
Jan 29, 2026	87.18	87.18	85.34	86.54	86.54	-1.14%	-
Jan 28, 2026	86.52	88.35	86.52	87.54	87.54	1.51%	-
Jan 27, 2026	90.49	90.49	86.24	86.24	86.24	-4.75%	20
Jan 26, 2026	90.42	90.54	89.40	90.54	90.54	-0.48%	10
Jan 23, 2026	94.25	94.25	90.98	90.98	90.98	-2.90%	85
Jan 22, 2026	94.90	96.79	93.70	93.70	93.70	-1.10%	-
Jan 21, 2026	95.65	96.96	93.97	94.74	94.74	2.60%	439
Jan 20, 2026	95.56	95.56	92.34	92.34	92.34	-3.91%	105
Jan 19, 2026	96.28	96.28	96.10	96.10	96.10	-1.69%	-
Jan 16, 2026	99.98	99.98	97.75	97.75	97.75	-1.92%	-
Jan 15, 2026	94.96	99.66	94.96	99.66	99.66	4.98%	-
Jan 14, 2026	97.76	97.76	94.21	94.93	94.93	-3.34%	-
Jan 13, 2026	98.64	99.34	97.59	98.21	98.21	-0.43%	90
Jan 12, 2026	99.52	99.52	97.88	98.63	98.63	-2.06%	500
Jan 9, 2026	98.95	101.16	98.95	100.70	100.70	1.74%	-
Jan 8, 2026	99.26	100.04	98.98	98.98	98.98	-0.60%	-
Jan 7, 2026	100.32	101.16	99.58	99.58	99.58	-0.78%	20
Jan 6, 2026	97.62	100.84	97.62	100.36	100.36	2.61%	15
Jan 5, 2026	96.75	98.42	96.29	97.81	97.81	1.62%	15
Jan 2, 2026	94.50	96.43	94.50	96.25	96.25	2.04%	-
Dec 30, 2025	94.33	94.33	94.33	94.33	94.33	-0.19%	-
Dec 29, 2025	96.61	96.62	94.13	94.51	94.51	-1.57%	40
Dec 23, 2025	98.23	98.23	95.99	96.02	96.02	-2.53%	185
Dec 22, 2025	97.15	98.67	97.15	98.51	98.51	1.29%	-
Dec 19, 2025	95.89	97.26	95.89	97.26	97.26	1.05%	-
Dec 18, 2025	93.55	96.85	93.55	96.25	96.25	2.62%	133
Dec 17, 2025	96.22	96.50	93.79	93.79	93.79	-1.77%	257
Dec 16, 2025	91.20	95.48	91.20	95.48	95.48	4.18%	-
Dec 15, 2025	90.96	92.03	90.74	91.65	91.65	0.86%	-
Dec 12, 2025	92.32	92.55	90.87	90.87	90.87	-1.44%	-
Dec 11, 2025	91.54	92.22	91.05	92.20	92.20	0.28%	67
Dec 10, 2025	90.56	91.94	90.11	91.94	91.94	1.32%	135
Dec 9, 2025	89.72	91.97	89.15	90.74	90.74	0.77%	30
Dec 8, 2025	90.23	90.72	89.27	90.05	90.05	-0.06%	170