UCBJY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	145.32	147.08	145.32	145.50	145.50	2.21%	56,926
May 28, 2026	141.12	142.52	141.12	142.36	142.36	0.31%	30,315
May 27, 2026	144.35	144.59	141.22	141.92	141.92	-0.14%	22,995
May 26, 2026	140.98	142.12	140.98	142.12	142.12	1.26%	29,081
May 22, 2026	140.60	140.66	139.64	140.35	140.35	-0.41%	42,149
May 21, 2026	138.32	140.93	138.32	140.93	140.93	1.56%	17,386
May 20, 2026	138.26	139.35	137.89	138.77	138.77	2.04%	19,725
May 19, 2026	136.76	136.76	135.85	136.00	136.00	1.42%	25,087
May 18, 2026	135.31	135.31	132.99	134.10	134.10	-2.15%	36,275
May 15, 2026	138.26	138.97	136.88	137.05	137.05	-1.68%	21,257
May 14, 2026	139.75	140.42	138.81	139.39	139.39	-1.12%	22,584
May 13, 2026	139.14	140.97	138.85	140.97	140.97	-0.21%	13,539
May 12, 2026	139.74	141.97	139.72	141.27	141.27	2.53%	32,557
May 11, 2026	137.91	139.26	137.62	137.79	137.79	-0.30%	34,475
May 8, 2026	137.65	138.27	137.34	138.20	138.20	1.92%	22,736
May 7, 2026	138.89	138.89	135.42	135.60	135.60	-1.97%	31,743
May 6, 2026	136.45	138.67	136.45	138.32	138.32	2.61%	18,208
May 5, 2026	135.17	136.00	134.23	134.81	134.81	1.13%	32,081
May 4, 2026	133.98	134.77	131.91	133.82	133.29	-1.05%	47,344
May 1, 2026	134.89	137.53	134.45	135.24	134.71	0.78%	31,004
Apr 30, 2026	134.37	136.29	133.82	134.19	133.66	1.98%	54,535
Apr 29, 2026	131.33	132.20	130.41	131.58	131.06	-0.29%	61,188
Apr 28, 2026	133.95	134.45	131.85	131.96	131.44	-5.34%	50,926
Apr 27, 2026	138.58	139.81	138.42	139.41	138.86	-0.63%	40,202
Apr 24, 2026	141.61	141.61	138.89	140.30	139.75	-2.28%	80,955
Apr 23, 2026	144.37	144.84	141.91	143.57	143.01	1.39%	60,958
Apr 22, 2026	142.43	142.48	140.98	141.60	141.04	-1.33%	57,051
Apr 21, 2026	147.83	147.94	142.08	143.50	142.94	-6.21%	69,959
Apr 20, 2026	150.59	153.49	149.48	153.00	152.40	-0.26%	46,305
Apr 17, 2026	155.60	155.77	153.08	153.40	152.80	0.89%	59,272
Apr 16, 2026	153.57	153.57	150.33	152.05	151.45	-2.89%	25,188
Apr 15, 2026	159.13	159.18	156.19	156.58	155.96	-1.79%	84,005
Apr 14, 2026	161.20	161.98	158.53	159.43	158.80	-1.73%	179,342
Apr 13, 2026	161.05	162.23	160.17	162.23	161.60	1.02%	26,426
Apr 10, 2026	160.85	160.91	160.11	160.60	159.97	0.78%	15,915
Apr 9, 2026	155.91	159.84	155.61	159.36	158.73	2.13%	32,738
Apr 8, 2026	157.45	158.60	155.32	156.03	155.42	1.13%	125,492
Apr 7, 2026	152.30	154.96	151.05	154.28	153.67	0.18%	40,875
Apr 6, 2026	155.39	155.39	153.39	154.00	153.40	0.60%	27,434
Apr 2, 2026	149.96	154.84	149.78	153.08	152.48	-1.38%	43,622
Apr 1, 2026	154.38	155.98	154.35	155.22	154.61	2.94%	31,323
Mar 31, 2026	148.39	151.21	148.31	150.79	150.19	4.27%	59,790
Mar 30, 2026	145.46	145.51	144.32	144.61	144.04	-	58,698
Mar 27, 2026	142.54	146.36	142.53	144.61	144.04	0.45%	57,166
Mar 26, 2026	144.68	145.86	143.96	143.96	143.39	-1.89%	24,491
Mar 25, 2026	145.74	147.99	145.74	146.73	146.15	1.47%	26,706
Mar 24, 2026	143.67	144.80	142.45	144.61	144.04	-0.01%	25,087
Mar 23, 2026	144.29	145.90	143.47	144.63	144.06	2.28%	74,823
Mar 20, 2026	144.32	144.67	140.71	141.40	140.85	-3.59%	24,902
Mar 19, 2026	142.09	146.90	142.09	146.67	146.09	1.40%	57,762