UBAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	53.60	53.60	53.20	53.22	53.22	-0.53%	3,151
May 21, 2026	53.38	53.90	53.38	53.50	53.50	0.47%	2,100
May 20, 2026	53.21	53.25	53.21	53.25	53.25	-0.19%	710
May 19, 2026	53.15	53.35	53.10	53.35	53.35	0.09%	950
May 18, 2026	53.09	53.30	53.09	53.30	53.30	0.93%	1,700
May 15, 2026	52.81	52.81	52.81	52.81	52.81	-0.55%	500
May 14, 2026	52.78	53.10	52.78	53.10	53.10	1.14%	2,280
May 13, 2026	52.40	52.78	52.26	52.50	52.50	-0.94%	4,147
May 12, 2026	52.61	53.00	52.50	53.00	53.00	0.62%	2,500
May 11, 2026	52.80	52.80	52.61	52.67	52.67	-0.14%	1,400
May 7, 2026	52.81	52.81	52.75	52.75	52.75	-0.57%	1,490
May 6, 2026	52.87	53.05	52.81	53.05	53.05	0.09%	1,310
May 5, 2026	53.00	53.00	53.00	53.00	53.00	-0.09%	405
May 4, 2026	53.00	53.05	53.00	53.05	53.05	0.09%	999
May 1, 2026	53.00	53.00	53.00	53.00	53.00	-0.47%	1,200
Apr 30, 2026	52.00	53.25	52.00	53.25	53.25	2.50%	3,040
Apr 29, 2026	51.75	51.95	51.75	51.95	51.95	0.10%	300
Apr 28, 2026	51.80	51.90	51.76	51.90	51.90	0.19%	1,331
Apr 27, 2026	51.80	51.80	51.80	51.80	51.80	-1.31%	272
Apr 22, 2026	52.25	52.49	51.14	52.49	52.49	-0.51%	4,000
Apr 21, 2026	52.76	52.76	52.76	52.76	52.76	-0.92%	210
Apr 20, 2026	52.25	53.25	52.10	53.25	53.25	2.40%	2,113
Apr 17, 2026	52.24	52.25	52.00	52.00	52.00	-0.48%	1,159
Apr 16, 2026	51.30	52.25	51.30	52.25	52.25	1.85%	3,900
Apr 15, 2026	51.27	51.50	51.27	51.30	51.30	-	1,275
Apr 14, 2026	50.76	51.30	50.76	51.30	51.30	1.89%	385
Apr 13, 2026	51.29	51.30	50.35	50.35	50.35	-1.56%	2,630
Apr 10, 2026	50.55	51.15	50.55	51.15	51.15	1.65%	2,027
Apr 9, 2026	50.32	50.32	50.32	50.32	50.32	0.14%	382
Apr 8, 2026	50.25	50.25	50.25	50.25	50.25	0.20%	110
Apr 7, 2026	50.00	50.15	50.00	50.15	50.15	0.20%	1,123
Apr 2, 2026	49.79	50.05	49.79	50.05	50.05	0.94%	444
Apr 1, 2026	49.75	49.75	49.45	49.58	49.58	-0.14%	7,327
Mar 31, 2026	49.61	49.94	49.50	49.65	49.65	0.08%	4,072
Mar 30, 2026	50.00	50.00	49.60	49.61	49.61	-2.25%	8,439
Mar 27, 2026	49.30	50.90	49.30	50.75	50.75	-0.49%	1,958
Mar 26, 2026	50.90	51.00	50.90	51.00	51.00	4.06%	5,900
Mar 23, 2026	49.01	49.01	49.01	49.01	49.01	-0.18%	499
Mar 20, 2026	49.10	49.11	49.10	49.10	49.10	-1.80%	3,200
Mar 17, 2026	49.10	50.00	49.10	50.00	50.00	1.83%	202
Mar 16, 2026	49.60	49.87	49.10	49.10	49.10	-1.01%	1,000
Mar 13, 2026	50.10	50.20	49.60	49.60	49.60	-1.00%	3,700
Mar 12, 2026	50.35	50.35	50.10	50.10	50.10	-1.28%	1,001
Mar 10, 2026	50.75	50.75	50.75	50.75	50.75	-0.65%	100
Mar 9, 2026	51.10	51.10	51.08	51.08	51.08	-0.04%	600
Mar 6, 2026	51.50	51.50	51.10	51.10	51.10	-0.78%	3,000
Mar 5, 2026	51.60	51.60	51.50	51.50	51.50	-	542
Mar 4, 2026	51.50	51.70	51.50	51.50	51.50	-0.39%	700
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