UBAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	60.10	60.10	60.02	60.02	60.02	-2.41%	1,673
Jul 24, 2026	61.50	61.50	61.50	61.50	61.50	0.57%	100
Jul 23, 2026	61.15	61.15	61.15	61.15	61.15	0.43%	198
Jul 22, 2026	60.40	60.89	60.36	60.89	60.89	1.31%	2,259
Jul 21, 2026	59.65	60.10	59.65	60.10	60.10	0.59%	913
Jul 16, 2026	59.75	59.75	59.75	59.75	59.75	0.34%	106
Jul 15, 2026	59.55	59.55	59.55	59.55	59.55	-0.58%	412
Jul 13, 2026	59.90	59.95	59.66	59.90	59.90	0.19%	1,530
Jul 10, 2026	59.79	59.79	59.79	59.79	59.79	0.48%	192
Jul 9, 2026	59.48	59.98	59.25	59.50	59.50	0.85%	2,294
Jul 8, 2026	58.00	59.30	57.95	59.00	59.00	1.72%	1,900
Jul 7, 2026	56.33	58.00	56.33	58.00	58.00	3.11%	3,286
Jul 6, 2026	55.38	56.25	55.38	56.25	56.25	1.61%	4,185
Jul 1, 2026	55.21	55.36	55.21	55.36	55.36	0.38%	850
Jun 30, 2026	54.76	55.15	54.76	55.15	55.15	0.84%	1,712
Jun 29, 2026	55.40	55.40	55.40	55.40	54.69	0.27%	200
Jun 26, 2026	55.30	55.37	55.25	55.25	54.54	-0.09%	8,900
Jun 25, 2026	55.15	55.30	55.00	55.30	54.59	-0.45%	500
Jun 23, 2026	54.70	55.55	54.70	55.55	54.84	1.18%	4,323
Jun 22, 2026	54.75	54.90	54.75	54.90	54.20	-0.18%	3,105
Jun 18, 2026	54.90	55.00	54.90	55.00	54.30	0.36%	4,051
Jun 17, 2026	54.72	54.95	54.70	54.80	54.10	0.22%	3,692
Jun 16, 2026	54.66	54.68	54.66	54.68	53.98	0.07%	400
Jun 15, 2026	54.62	54.64	54.50	54.64	53.94	0.07%	2,099
Jun 12, 2026	54.50	54.60	54.50	54.60	53.90	0.04%	879
Jun 11, 2026	54.52	54.58	54.50	54.58	53.88	0.13%	1,079
Jun 10, 2026	54.53	54.81	54.51	54.51	53.81	-0.07%	2,664
Jun 9, 2026	54.47	54.55	54.47	54.55	53.85	0.26%	3,213
Jun 8, 2026	54.43	54.47	54.41	54.41	53.71	-	1,000
Jun 5, 2026	54.40	54.60	54.28	54.41	53.71	0.18%	11,406
Jun 4, 2026	54.40	54.40	54.31	54.31	53.61	-0.17%	503
Jun 3, 2026	54.25	54.40	54.25	54.40	53.70	-0.18%	5,498
Jun 2, 2026	54.28	54.50	54.25	54.50	53.80	0.37%	4,683
Jun 1, 2026	54.63	54.63	54.25	54.30	53.60	-0.92%	3,686
May 28, 2026	54.12	54.82	54.12	54.81	54.10	1.17%	4,096
May 27, 2026	54.14	54.17	54.14	54.17	53.48	0.09%	300
May 26, 2026	53.25	54.12	53.25	54.12	53.43	1.70%	4,132
May 22, 2026	53.60	53.60	53.20	53.22	52.53	-0.53%	3,151
May 21, 2026	53.38	53.90	53.38	53.50	52.81	0.47%	2,100
May 20, 2026	53.21	53.25	53.21	53.25	52.57	-0.19%	710
May 19, 2026	53.15	53.35	53.10	53.35	52.67	0.09%	950
May 18, 2026	53.09	53.30	53.09	53.30	52.62	0.93%	1,700
May 15, 2026	52.81	52.81	52.81	52.81	52.13	-0.55%	500
May 14, 2026	52.78	53.10	52.78	53.10	52.42	1.14%	2,280
May 13, 2026	52.40	52.78	52.26	52.50	51.83	-0.94%	4,147
May 12, 2026	52.61	53.00	52.50	53.00	52.32	0.62%	2,500
May 11, 2026	52.80	52.80	52.61	52.67	52.00	-0.14%	1,400
May 7, 2026	52.81	52.81	52.75	52.75	52.07	-0.57%	1,490
May 6, 2026	52.87	53.05	52.81	53.05	52.37	0.09%	1,310
May 5, 2026	53.00	53.00	53.00	53.00	52.32	-0.09%	405