UCBJY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	124.55	126.00	124.42	126.00	126.00	1.28%	22,405
Aug 17, 2026	124.12	125.11	124.12	124.41	124.41	1.48%	39,286
Aug 14, 2026	123.73	123.73	122.54	122.60	122.60	-2.83%	26,717
Aug 13, 2026	126.90	127.36	126.02	126.17	126.17	-1.27%	28,971
Aug 12, 2026	127.54	128.77	127.54	127.79	127.79	-2.04%	23,423
Aug 11, 2026	130.28	130.75	129.64	130.45	130.45	0.39%	17,200
Aug 10, 2026	129.83	130.54	129.48	129.94	129.94	0.60%	46,517
Aug 7, 2026	131.00	131.35	128.67	129.17	129.17	-0.12%	101,772
Aug 6, 2026	131.56	131.56	128.52	129.33	129.33	-2.17%	122,134
Aug 5, 2026	133.33	133.44	131.97	132.20	132.20	2.77%	24,940
Aug 4, 2026	129.75	129.97	128.48	128.64	128.64	0.97%	63,436
Aug 3, 2026	128.11	128.42	126.95	127.41	127.41	-0.86%	57,333
Jul 31, 2026	130.16	130.31	126.94	128.52	128.52	2.93%	138,655
Jul 30, 2026	124.64	125.51	123.18	124.87	124.87	-12.61%	64,756
Jul 29, 2026	141.73	143.43	140.84	142.88	142.88	0.36%	16,040
Jul 28, 2026	138.93	142.49	138.93	142.37	142.37	2.01%	24,680
Jul 27, 2026	139.24	140.30	139.24	139.57	139.57	0.40%	25,821
Jul 24, 2026	141.82	141.90	139.00	139.01	139.01	0.71%	40,476
Jul 23, 2026	136.17	138.27	136.17	138.03	138.03	-0.74%	16,687
Jul 22, 2026	139.85	139.85	137.88	139.06	139.06	-0.06%	17,233
Jul 21, 2026	137.12	139.24	137.08	139.15	139.15	3.12%	28,919
Jul 20, 2026	137.27	137.27	134.94	134.94	134.94	-1.25%	36,592
Jul 17, 2026	135.11	137.24	134.87	136.65	136.65	0.88%	33,506
Jul 16, 2026	134.95	135.91	134.44	135.46	135.46	0.05%	38,989
Jul 15, 2026	133.86	135.65	133.82	135.39	135.39	2.29%	26,604
Jul 14, 2026	132.99	133.36	132.12	132.37	132.37	-1.29%	35,301
Jul 13, 2026	134.70	135.70	133.70	134.09	134.09	-1.34%	63,894
Jul 10, 2026	142.94	142.94	135.46	135.91	135.91	-4.79%	23,360
Jul 9, 2026	142.91	145.17	142.74	142.74	142.74	-0.10%	23,166
Jul 8, 2026	142.60	143.42	141.22	142.89	142.89	-1.20%	23,459
Jul 7, 2026	145.79	145.98	144.53	144.63	144.63	-1.16%	25,507
Jul 6, 2026	144.48	146.39	144.35	146.33	146.33	-3.36%	32,353
Jul 2, 2026	148.44	152.00	148.44	151.41	151.41	3.06%	16,271
Jul 1, 2026	147.94	147.94	146.16	146.91	146.91	-1.98%	25,401
Jun 30, 2026	151.22	151.30	149.28	149.87	149.87	-1.07%	9,700
Jun 29, 2026	149.63	151.49	149.63	151.49	151.49	3.13%	10,286
Jun 26, 2026	146.16	147.99	146.16	146.89	146.89	0.03%	8,865
Jun 25, 2026	144.99	146.91	144.99	146.84	146.84	1.63%	66,718
Jun 24, 2026	144.10	144.74	143.62	144.49	144.49	1.02%	12,215
Jun 23, 2026	144.10	144.50	142.08	143.03	143.03	1.13%	74,721
Jun 22, 2026	139.54	141.79	139.54	141.43	141.43	-1.18%	39,486
Jun 18, 2026	144.79	144.79	140.75	143.13	143.13	-0.66%	22,346
Jun 17, 2026	144.65	146.80	143.95	144.09	144.09	-0.59%	72,472
Jun 16, 2026	145.86	147.14	144.62	144.94	144.94	-3.43%	36,266
Jun 15, 2026	150.53	151.47	149.87	150.09	150.09	-5.44%	33,114
Jun 12, 2026	157.44	160.08	157.07	158.72	158.72	0.45%	12,696
Jun 11, 2026	153.63	158.85	153.53	158.01	158.01	4.14%	15,089
Jun 10, 2026	151.95	153.39	151.52	151.73	151.73	-0.01%	12,713
Jun 9, 2026	151.16	153.05	150.61	151.74	151.74	1.05%	18,290
Jun 8, 2026	149.59	151.61	148.79	150.16	150.16	0.41%	87,449