UBAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	52.05	52.50	52.05	52.50	52.50	0.19%	1,304
Jan 16, 2026	52.05	52.42	52.05	52.40	52.40	0.67%	1,748
Jan 15, 2026	52.15	52.24	52.05	52.05	52.05	0.06%	12,051
Jan 14, 2026	51.99	52.15	51.99	52.02	52.02	0.23%	6,609
Jan 13, 2026	52.27	52.27	51.90	51.90	51.90	-0.48%	4,574
Jan 12, 2026	52.15	52.50	52.15	52.15	52.15	-0.02%	1,985
Jan 9, 2026	52.30	52.30	52.15	52.16	52.16	-0.36%	1,477
Jan 8, 2026	52.50	52.50	52.35	52.35	52.35	-	1,000
Jan 7, 2026	52.80	52.80	52.35	52.35	52.35	-0.95%	5,296
Jan 6, 2026	52.90	52.90	52.85	52.85	52.85	0.09%	1,693
Jan 5, 2026	52.80	52.80	52.78	52.80	52.80	-0.19%	2,165
Jan 2, 2026	53.05	53.05	52.90	52.90	52.90	-0.56%	1,150
Dec 31, 2025	53.48	53.48	53.20	53.20	53.20	-0.56%	1,675
Dec 30, 2025	53.60	53.60	53.50	53.50	52.80	-0.28%	2,503
Dec 29, 2025	53.90	53.90	53.60	53.65	52.95	0.10%	438
Dec 26, 2025	53.60	53.80	53.55	53.60	52.90	0.09%	1,600
Dec 24, 2025	53.61	53.61	53.55	53.55	52.85	-0.37%	2,848
Dec 23, 2025	53.85	53.85	53.75	53.75	53.05	-0.19%	3,815
Dec 22, 2025	54.00	54.00	53.85	53.85	53.15	0.09%	8,870
Dec 19, 2025	53.90	53.90	53.80	53.80	53.10	-0.19%	400
Dec 18, 2025	53.80	53.90	53.80	53.90	53.19	0.25%	1,507
Dec 17, 2025	53.90	53.90	53.76	53.77	53.06	-0.25%	1,250
Dec 15, 2025	54.05	54.05	53.84	53.90	53.19	-	34,375
Dec 12, 2025	53.75	53.90	53.51	53.90	53.19	0.28%	6,400
Dec 11, 2025	53.50	53.75	53.45	53.75	53.05	0.67%	5,902
Dec 10, 2025	53.31	53.39	53.31	53.39	52.69	0.15%	1,299
Dec 9, 2025	53.31	53.31	53.31	53.31	52.61	0.11%	125
Dec 8, 2025	53.15	53.50	53.15	53.25	52.55	0.28%	67,289
Dec 5, 2025	53.00	53.10	53.00	53.10	52.41	0.23%	1,081
Dec 3, 2025	52.75	52.98	52.75	52.98	52.29	-0.82%	628
Dec 2, 2025	52.99	53.45	52.95	53.42	52.72	1.44%	13,033
Dec 1, 2025	52.75	52.85	52.66	52.66	51.97	-0.17%	4,576
Nov 26, 2025	52.85	52.85	52.75	52.75	52.06	-0.28%	3,960
Nov 25, 2025	53.51	53.51	52.75	52.90	52.21	-2.04%	21,136
Nov 24, 2025	53.50	54.00	53.50	54.00	53.29	0.93%	42,283
Nov 21, 2025	53.50	53.50	53.50	53.50	52.80	-0.87%	145
Nov 19, 2025	53.75	53.97	53.50	53.97	53.26	0.04%	3,100
Nov 18, 2025	54.20	54.20	53.75	53.95	53.24	-0.09%	6,549
Nov 17, 2025	53.50	54.00	53.35	54.00	53.29	-0.74%	1,725
Nov 14, 2025	54.10	54.40	54.10	54.40	53.69	0.31%	6,605
Nov 13, 2025	53.94	54.23	53.94	54.23	53.52	0.87%	1,090
Nov 12, 2025	54.00	54.00	53.76	53.76	53.06	-0.44%	524
Nov 11, 2025	54.00	54.00	53.50	54.00	53.29	-	900
Nov 10, 2025	53.75	54.23	53.50	54.00	53.29	0.93%	1,981
Nov 7, 2025	53.50	53.50	53.50	53.50	52.80	-2.01%	263
Nov 5, 2025	53.25	54.85	53.25	54.60	53.89	1.13%	6,980
Nov 4, 2025	53.50	53.99	53.25	53.99	53.28	1.10%	1,500
Nov 3, 2025	53.36	53.40	53.00	53.40	52.70	0.56%	876
Oct 31, 2025	53.50	53.50	53.10	53.10	52.41	-0.57%	401
Oct 30, 2025	53.41	53.41	53.41	53.41	52.71	-0.38%	161