Up-shine Lighting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	179.82	179.83	166.10	168.05	168.05	-6.55%	4,222,328
May 28, 2026	171.22	182.88	167.00	179.82	179.82	5.48%	4,704,010
May 27, 2026	176.81	179.27	167.99	171.51	170.47	-3.00%	4,505,780
May 26, 2026	179.28	184.20	169.20	176.81	175.75	-6.07%	7,041,755
May 25, 2026	182.01	192.06	171.50	188.25	187.11	10.40%	8,590,608
May 22, 2026	144.79	170.52	144.79	170.52	169.49	20.00%	7,663,065
May 21, 2026	153.35	153.36	139.29	142.10	141.24	-3.58%	5,670,336
May 20, 2026	140.35	151.99	139.91	147.37	146.48	3.23%	4,461,036
May 19, 2026	139.50	147.12	137.04	142.76	141.90	2.42%	4,532,642
May 18, 2026	129.21	142.71	125.15	139.39	138.54	7.34%	4,841,647
May 15, 2026	131.43	137.14	126.43	129.86	129.07	-0.78%	3,289,978
May 14, 2026	134.06	139.61	129.29	130.87	130.08	1.58%	3,563,385
May 13, 2026	123.67	135.47	123.67	128.84	128.06	3.19%	4,903,097
May 12, 2026	122.00	126.14	118.02	124.85	124.10	1.62%	3,472,839
May 11, 2026	117.14	125.41	116.84	122.86	122.12	5.18%	4,893,666
May 8, 2026	114.31	119.84	113.58	116.81	116.10	-0.83%	3,475,442
May 7, 2026	110.24	120.03	109.29	117.79	117.07	6.25%	5,873,970
May 6, 2026	112.24	114.85	106.65	110.86	110.19	-1.15%	5,358,866
Apr 30, 2026	104.71	113.21	103.21	112.14	111.47	8.17%	7,258,665
Apr 29, 2026	97.89	107.65	95.26	103.67	103.05	5.54%	6,355,353
Apr 28, 2026	100.71	100.74	95.71	98.23	97.64	-3.43%	3,602,367
Apr 27, 2026	102.86	103.42	100.00	101.71	101.10	0.54%	3,340,896
Apr 24, 2026	106.64	107.16	99.30	101.16	100.55	-5.89%	3,721,450
Apr 23, 2026	111.44	112.50	106.79	107.49	106.84	-2.49%	3,216,061
Apr 22, 2026	105.01	111.07	104.29	110.24	109.58	4.99%	4,919,421
Apr 21, 2026	105.90	107.85	103.02	105.00	104.37	-1.43%	3,571,918
Apr 20, 2026	109.60	116.38	103.43	106.52	105.88	-1.06%	7,334,405
Apr 17, 2026	108.66	112.37	106.99	107.66	107.01	-3.25%	5,148,696
Apr 16, 2026	106.50	112.36	100.71	111.29	110.61	2.59%	7,033,833
Apr 15, 2026	105.00	110.69	105.00	108.48	107.82	1.86%	5,020,586
Apr 14, 2026	102.15	108.93	100.71	106.50	105.86	5.00%	5,985,435
Apr 13, 2026	103.98	106.85	100.39	101.43	100.82	-0.70%	6,850,114
Apr 10, 2026	94.61	104.27	93.03	102.14	101.53	4.99%	9,636,455
Apr 9, 2026	89.99	99.86	89.71	97.29	96.70	8.10%	10,579,032
Apr 8, 2026	83.06	91.90	82.21	90.00	89.46	10.52%	9,008,418
Apr 7, 2026	75.57	85.74	75.39	81.44	80.94	10.69%	8,731,442
Apr 3, 2026	70.58	74.14	70.36	73.57	73.13	3.67%	3,445,539
Apr 2, 2026	71.42	72.92	70.18	70.96	70.54	-1.25%	2,256,512
Apr 1, 2026	72.53	74.27	71.08	71.86	71.43	0.59%	2,344,243
Mar 31, 2026	74.00	74.26	70.50	71.44	71.01	-2.34%	3,047,183
Mar 30, 2026	71.56	74.16	70.71	73.16	72.72	1.51%	4,026,249
Mar 27, 2026	68.05	73.34	67.96	72.07	71.64	3.99%	3,750,739
Mar 26, 2026	69.68	71.29	68.27	69.31	68.89	-1.59%	2,811,541
Mar 25, 2026	69.14	72.57	68.27	70.43	70.00	3.55%	5,557,186
Mar 24, 2026	65.76	68.11	64.54	68.01	67.60	5.86%	3,954,254
Mar 23, 2026	66.09	67.16	63.78	64.25	63.86	-5.39%	4,408,855
Mar 20, 2026	70.93	72.12	67.86	67.91	67.50	-3.21%	3,721,874
Mar 19, 2026	71.24	72.32	69.86	70.16	69.73	-4.70%	4,594,494
Mar 18, 2026	73.33	76.64	71.43	73.61	73.17	1.22%	4,794,999
Mar 17, 2026	79.71	80.00	72.49	72.73	72.29	-7.86%	6,685,475