Union Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	27.20	27.20	27.20	27.20	27.20	1.49%	122
Feb 20, 2026	26.89	26.89	26.80	26.80	26.80	-0.33%	550
Feb 19, 2026	27.20	27.20	26.89	26.89	26.89	0.30%	1,402
Feb 17, 2026	26.81	26.81	26.81	26.81	26.81	0.56%	102
Feb 13, 2026	26.81	26.81	26.66	26.66	26.66	0.08%	1,350
Feb 12, 2026	27.28	27.28	26.64	26.64	26.64	-0.89%	500
Feb 11, 2026	27.16	27.16	26.88	26.88	26.88	0.86%	530
Feb 10, 2026	26.56	26.65	26.56	26.65	26.65	2.50%	801
Feb 9, 2026	25.57	26.00	25.57	26.00	26.00	1.44%	431
Feb 5, 2026	25.63	25.63	25.63	25.63	25.63	6.61%	127
Jan 27, 2026	24.27	24.27	23.90	24.04	24.04	-0.12%	1,258
Jan 23, 2026	24.07	24.07	24.07	24.07	24.07	2.69%	604
Jan 21, 2026	23.44	23.44	23.44	23.44	23.44	3.67%	105
Jan 20, 2026	22.61	22.61	22.61	22.61	22.61	-4.03%	464
Jan 19, 2026	23.56	23.56	23.56	23.56	23.56	-0.67%	200
Jan 16, 2026	23.72	23.72	23.72	23.72	23.72	1.37%	103
Jan 15, 2026	23.40	23.40	23.40	23.40	23.40	0.99%	2,000
Jan 14, 2026	23.26	23.26	23.17	23.17	23.17	-0.77%	3,419
Jan 9, 2026	23.35	23.35	23.35	23.35	23.35	1.08%	918
Jan 7, 2026	23.34	23.34	23.10	23.10	23.10	-3.35%	467
Jan 6, 2026	23.78	23.90	23.78	23.90	23.90	0.42%	3,800
Jan 5, 2026	24.02	24.02	23.72	23.80	23.80	0.38%	929
Jan 2, 2026	23.70	23.72	23.70	23.71	23.71	-0.34%	1,716
Dec 31, 2025	23.79	23.79	23.79	23.79	23.79	-1.04%	100