UBAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	51.70	51.70	51.70	51.70	51.70	-0.08%	3,285
Mar 2, 2026	51.70	51.75	51.70	51.74	51.74	-0.12%	1,801
Feb 27, 2026	51.70	51.80	51.70	51.80	51.80	0.19%	1,365
Feb 26, 2026	51.50	51.70	51.50	51.70	51.70	0.39%	1,002
Feb 25, 2026	51.99	51.99	51.50	51.50	51.50	-0.96%	1,800
Feb 23, 2026	52.00	52.00	52.00	52.00	52.00	-	118
Feb 17, 2026	51.72	52.00	51.72	52.00	52.00	1.12%	2,170
Feb 13, 2026	51.84	51.84	51.42	51.42	51.42	-0.46%	250
Feb 12, 2026	51.40	51.98	51.40	51.66	51.66	0.66%	2,550
Feb 11, 2026	51.35	51.35	51.32	51.32	51.32	-1.02%	615
Feb 10, 2026	51.16	51.85	51.16	51.85	51.85	0.68%	2,269
Feb 9, 2026	51.10	51.50	51.10	51.50	51.50	0.88%	3,505
Feb 6, 2026	51.25	51.25	51.05	51.05	51.05	-0.39%	13,585
Feb 5, 2026	51.25	51.25	51.25	51.25	51.25	-0.49%	265
Feb 4, 2026	51.75	52.00	51.50	51.50	51.50	0.10%	13,400
Feb 3, 2026	51.45	51.45	51.10	51.45	51.45	-0.58%	4,629
Feb 2, 2026	51.90	52.00	51.75	51.75	51.75	-0.48%	3,669
Jan 30, 2026	52.50	52.50	52.00	52.00	52.00	-1.27%	1,136
Jan 28, 2026	52.70	52.79	52.67	52.67	52.67	-0.15%	28,402
Jan 27, 2026	52.75	52.75	52.75	52.75	52.75	0.15%	20,038
Jan 26, 2026	52.50	52.94	52.50	52.67	52.67	-0.15%	2,137
Jan 23, 2026	52.75	52.75	52.75	52.75	52.75	0.48%	4,152
Jan 22, 2026	52.57	53.17	52.50	52.50	52.50	-	4,106
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