Ujaas Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	126.51	130.45	125.50	128.37	128.37	1.49%	6,378
Jul 9, 2026	127.15	133.00	123.00	126.49	126.49	-1.13%	13,368
Jul 8, 2026	132.75	137.85	127.15	127.94	127.94	0.35%	10,423
Jul 7, 2026	132.50	132.50	126.15	127.50	127.50	-0.43%	2,685
Jul 6, 2026	131.90	131.98	122.50	128.05	128.05	-1.72%	3,233
Jul 3, 2026	130.15	132.74	130.13	130.29	130.29	-0.18%	1,160
Jul 2, 2026	129.46	133.50	129.46	130.53	130.53	0.83%	3,456
Jul 1, 2026	132.85	132.85	129.00	129.45	129.45	-0.29%	7,319
Jun 30, 2026	131.21	132.97	128.11	129.82	129.82	-1.06%	6,115
Jun 29, 2026	130.60	136.81	130.60	131.21	131.21	-1.29%	3,163
Jun 25, 2026	137.28	138.90	130.00	132.93	132.93	-3.17%	9,013
Jun 24, 2026	138.11	139.89	135.25	137.28	137.28	-0.83%	2,944
Jun 23, 2026	141.80	143.84	136.25	138.43	138.43	-1.19%	5,213
Jun 22, 2026	139.75	144.25	138.25	140.10	140.10	0.89%	6,719
Jun 19, 2026	141.20	142.33	138.00	138.86	138.86	-1.66%	4,190
Jun 18, 2026	140.57	142.35	136.81	141.20	141.20	0.45%	4,602
Jun 17, 2026	142.02	142.05	138.44	140.57	140.57	-0.04%	1,883
Jun 16, 2026	145.64	147.50	140.20	140.62	140.62	-2.97%	6,952
Jun 15, 2026	140.08	147.28	140.08	144.92	144.92	3.46%	7,822
Jun 12, 2026	145.75	147.90	138.02	140.08	140.08	-2.41%	6,703
Jun 11, 2026	145.79	155.75	142.82	143.54	143.54	0.23%	13,215
Jun 10, 2026	135.00	146.80	132.56	143.21	143.21	8.17%	10,491
Jun 9, 2026	133.70	136.98	131.00	132.39	132.39	-0.98%	9,009
Jun 8, 2026	133.25	137.45	132.15	133.70	133.70	-2.72%	8,440
Jun 5, 2026	139.90	142.79	136.82	137.44	137.44	-1.26%	3,356
Jun 4, 2026	143.89	144.88	137.50	139.20	139.20	-1.92%	11,162
Jun 3, 2026	144.66	145.99	137.70	141.92	141.92	2.89%	17,092
Jun 2, 2026	138.00	141.98	135.55	137.94	137.94	0.28%	6,354
Jun 1, 2026	139.03	143.17	135.50	137.56	137.56	-1.43%	5,112
May 29, 2026	139.97	142.29	138.00	139.55	139.55	-0.30%	7,506
May 27, 2026	140.11	142.75	139.27	139.97	139.97	-0.19%	10,832
May 26, 2026	141.00	144.45	139.15	140.23	140.23	-0.97%	30,549
May 25, 2026	144.39	144.71	141.00	141.61	141.61	-1.93%	20,483
May 22, 2026	144.42	147.30	143.23	144.39	144.39	-0.04%	14,365
May 21, 2026	145.00	149.33	143.71	144.45	144.45	0.25%	11,974
May 20, 2026	144.15	151.35	143.00	144.09	144.09	-2.25%	16,608
May 19, 2026	153.40	153.40	143.00	147.40	147.40	0.05%	24,894
May 18, 2026	148.46	151.88	143.22	147.32	147.32	-0.28%	9,412
May 15, 2026	149.34	154.80	142.20	147.73	147.73	-0.56%	11,856
May 14, 2026	136.00	154.79	136.00	148.56	148.56	0.43%	15,058
May 13, 2026	154.00	154.00	145.00	147.92	147.92	2.67%	13,105
May 12, 2026	151.26	157.40	140.05	144.07	144.07	-4.80%	11,500
May 11, 2026	153.85	156.99	150.00	151.33	151.33	-3.61%	7,069
May 8, 2026	159.10	161.66	156.00	156.99	156.99	-2.37%	12,260
May 7, 2026	169.75	175.83	159.00	160.80	160.80	0.59%	26,907
May 6, 2026	158.00	165.71	157.71	159.85	159.85	1.13%	9,196
May 5, 2026	164.50	164.50	154.50	158.07	158.07	-0.87%	3,927
May 4, 2026	167.35	170.00	157.02	159.45	159.45	1.11%	8,365
Apr 30, 2026	158.15	161.93	156.00	157.70	157.70	-2.23%	3,257
Apr 29, 2026	162.01	164.78	160.79	161.30	161.30	-0.44%	2,332