UCBJY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	150.59	150.78	149.48	149.59	-	-2.48%	1,045
Apr 17, 2026	155.60	155.77	153.08	153.40	153.40	0.89%	59,272
Apr 16, 2026	153.57	153.57	150.33	152.05	152.05	-2.89%	25,188
Apr 15, 2026	159.13	159.18	156.19	156.58	156.58	-1.79%	84,005
Apr 14, 2026	161.20	161.98	158.53	159.43	159.43	-1.73%	179,342
Apr 13, 2026	161.05	162.23	160.17	162.23	162.23	1.02%	26,426
Apr 10, 2026	160.85	160.91	160.11	160.60	160.60	0.78%	15,915
Apr 9, 2026	155.91	159.84	155.61	159.36	159.36	2.13%	32,738
Apr 8, 2026	157.45	158.60	155.32	156.03	156.03	1.13%	125,492
Apr 7, 2026	152.30	154.96	151.05	154.28	154.28	0.18%	40,875
Apr 6, 2026	155.39	155.39	153.39	154.00	154.00	0.60%	27,434
Apr 2, 2026	149.96	154.84	149.78	153.08	153.08	-1.38%	43,622
Apr 1, 2026	154.38	155.98	154.35	155.22	155.22	2.94%	31,323
Mar 31, 2026	148.39	151.21	148.31	150.79	150.79	4.27%	59,790
Mar 30, 2026	145.46	145.51	144.32	144.61	144.61	-	58,698
Mar 27, 2026	142.54	146.36	142.53	144.61	144.61	0.45%	57,166
Mar 26, 2026	144.68	145.86	143.96	143.96	143.96	-1.89%	24,491
Mar 25, 2026	145.74	147.99	145.74	146.73	146.73	1.47%	26,706
Mar 24, 2026	143.67	144.80	142.45	144.61	144.61	-0.01%	25,087
Mar 23, 2026	144.29	145.90	143.47	144.63	144.63	2.28%	74,823
Mar 20, 2026	144.32	144.67	140.71	141.40	141.40	-3.59%	24,902
Mar 19, 2026	142.09	146.90	142.09	146.67	146.67	1.40%	57,762
Mar 18, 2026	148.73	148.73	144.63	144.65	144.65	-2.54%	14,332
Mar 17, 2026	150.06	150.56	148.34	148.43	148.43	1.10%	25,537
Mar 16, 2026	144.64	147.08	144.54	146.81	146.81	2.41%	78,894
Mar 13, 2026	146.01	146.93	142.24	143.36	143.36	-1.17%	68,697
Mar 12, 2026	148.09	148.09	145.06	145.06	145.06	-1.37%	26,277
Mar 11, 2026	151.02	151.02	145.14	147.07	147.07	-3.22%	16,264
Mar 10, 2026	151.71	154.15	151.19	151.96	151.96	0.83%	29,053
Mar 9, 2026	145.38	151.51	145.13	150.71	150.71	3.38%	35,777
Mar 6, 2026	144.71	146.29	144.34	145.78	145.78	-2.82%	23,285
Mar 5, 2026	151.80	151.94	148.49	150.01	150.01	-2.25%	19,176
Mar 4, 2026	152.71	153.49	151.24	153.47	153.47	3.69%	20,465
Mar 3, 2026	145.62	148.42	144.52	148.01	148.01	1.61%	73,703
Mar 2, 2026	147.66	148.44	145.42	145.66	145.66	-2.29%	63,832
Feb 27, 2026	148.98	149.90	148.41	149.07	149.07	1.55%	32,857
Feb 26, 2026	150.10	150.10	145.84	146.80	146.80	-7.92%	77,004
Feb 25, 2026	157.71	159.42	157.10	159.42	159.42	-0.28%	19,399
Feb 24, 2026	157.37	160.08	156.78	159.87	159.87	0.49%	32,966
Feb 23, 2026	158.48	160.15	158.48	159.09	159.09	-2.50%	43,191
Feb 20, 2026	164.26	166.35	162.58	163.16	163.16	-2.35%	27,209
Feb 19, 2026	167.75	167.97	166.01	167.09	167.09	-0.66%	29,679
Feb 18, 2026	168.01	168.76	167.26	168.19	168.19	0.39%	25,316
Feb 17, 2026	166.63	168.58	166.63	167.54	167.54	1.48%	27,648
Feb 13, 2026	163.26	165.71	162.92	165.10	165.10	1.98%	30,691
Feb 12, 2026	161.11	163.97	160.94	161.89	161.89	2.94%	52,355
Feb 11, 2026	156.98	157.58	155.77	157.26	157.26	0.05%	15,813
Feb 10, 2026	157.57	158.24	157.13	157.18	157.18	-0.64%	21,548
Feb 9, 2026	156.96	158.65	156.96	158.20	158.20	2.13%	16,745
Feb 6, 2026	155.72	155.72	152.64	154.90	154.90	-1.70%	25,698