UBS Group AG (UBS)
NYSE: UBS · Real-Time Price · USD
32.59
+0.31 (0.97%)
Dec 3, 2024, 2:02 PM EST - Market open
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 32.29 | 32.42 | 32.09 | 32.28 | 32.28 | -0.19% | 1,237,931 |
| Nov 29, 2024 | 31.99 | 32.42 | 31.99 | 32.34 | 32.34 | 3.19% | 1,022,297 |
| Nov 27, 2024 | 31.24 | 31.42 | 31.19 | 31.34 | 31.34 | 0.48% | 962,780 |
| Nov 26, 2024 | 31.40 | 31.46 | 31.07 | 31.19 | 31.19 | -2.65% | 1,446,928 |
| Nov 25, 2024 | 32.06 | 32.18 | 31.91 | 32.04 | 32.04 | 0.75% | 1,662,309 |
| Nov 22, 2024 | 31.64 | 31.81 | 31.59 | 31.80 | 31.80 | 0.19% | 1,268,623 |
| Nov 21, 2024 | 31.83 | 31.90 | 31.61 | 31.74 | 31.74 | -0.28% | 1,249,597 |
| Nov 20, 2024 | 31.86 | 31.91 | 31.61 | 31.83 | 31.83 | -0.06% | 1,548,858 |
| Nov 19, 2024 | 31.53 | 31.89 | 31.46 | 31.85 | 31.85 | -0.06% | 1,200,985 |
| Nov 18, 2024 | 31.75 | 31.98 | 31.66 | 31.87 | 31.87 | 0.76% | 982,411 |
| Nov 15, 2024 | 31.51 | 31.65 | 31.47 | 31.63 | 31.63 | -0.16% | 1,215,187 |
| Nov 14, 2024 | 31.83 | 31.91 | 31.66 | 31.68 | 31.68 | 0.19% | 1,241,593 |
| Nov 13, 2024 | 31.73 | 31.81 | 31.35 | 31.62 | 31.62 | -1.37% | 1,645,721 |
| Nov 12, 2024 | 32.24 | 32.29 | 31.88 | 32.06 | 32.06 | -1.81% | 1,221,652 |
| Nov 11, 2024 | 32.47 | 32.80 | 32.46 | 32.65 | 32.65 | 0.96% | 1,518,409 |
| Nov 8, 2024 | 32.38 | 32.47 | 32.10 | 32.34 | 32.34 | -2.24% | 1,739,990 |
| Nov 7, 2024 | 33.13 | 33.34 | 32.95 | 33.08 | 33.08 | 0.18% | 1,621,910 |
| Nov 6, 2024 | 32.54 | 33.08 | 32.38 | 33.02 | 33.02 | 4.07% | 2,473,821 |
| Nov 5, 2024 | 31.36 | 31.85 | 31.26 | 31.73 | 31.73 | 2.32% | 1,421,333 |
| Nov 4, 2024 | 31.19 | 31.26 | 30.97 | 31.01 | 31.01 | -0.32% | 1,023,880 |
| Nov 1, 2024 | 31.25 | 31.29 | 31.03 | 31.11 | 31.11 | 1.40% | 1,365,050 |
| Oct 31, 2024 | 31.03 | 31.17 | 30.57 | 30.68 | 30.68 | -2.14% | 1,888,816 |
| Oct 30, 2024 | 31.57 | 31.91 | 31.28 | 31.35 | 31.35 | -4.48% | 2,864,477 |
| Oct 29, 2024 | 32.79 | 32.90 | 32.60 | 32.82 | 32.82 | 1.33% | 2,122,603 |
| Oct 28, 2024 | 32.10 | 32.48 | 32.07 | 32.39 | 32.39 | 0.90% | 1,363,849 |
| Oct 25, 2024 | 32.34 | 32.37 | 32.01 | 32.10 | 32.10 | -0.86% | 937,612 |
| Oct 24, 2024 | 32.24 | 32.45 | 32.15 | 32.38 | 32.38 | 1.35% | 924,929 |
| Oct 23, 2024 | 32.13 | 32.19 | 31.77 | 31.95 | 31.95 | -1.69% | 959,933 |
| Oct 22, 2024 | 32.29 | 32.53 | 32.25 | 32.50 | 32.50 | 0.53% | 863,010 |
| Oct 21, 2024 | 32.59 | 32.61 | 32.30 | 32.33 | 32.33 | -1.52% | 845,026 |
| Oct 18, 2024 | 32.65 | 32.89 | 32.50 | 32.83 | 32.83 | 0.83% | 1,016,999 |
| Oct 17, 2024 | 32.70 | 32.80 | 32.45 | 32.56 | 32.56 | 0.18% | 1,234,442 |
| Oct 16, 2024 | 32.32 | 32.52 | 32.23 | 32.50 | 32.50 | 1.75% | 1,060,072 |
| Oct 15, 2024 | 32.34 | 32.43 | 31.91 | 31.94 | 31.94 | -0.78% | 1,021,085 |
| Oct 14, 2024 | 31.99 | 32.34 | 31.98 | 32.19 | 32.19 | 0.53% | 1,274,691 |
| Oct 11, 2024 | 31.61 | 32.13 | 31.60 | 32.02 | 32.02 | 1.30% | 2,082,356 |
| Oct 10, 2024 | 31.60 | 31.65 | 31.45 | 31.61 | 31.61 | 0.09% | 801,243 |
| Oct 9, 2024 | 31.21 | 31.59 | 31.21 | 31.58 | 31.58 | 1.22% | 658,733 |
| Oct 8, 2024 | 31.17 | 31.26 | 31.06 | 31.20 | 31.20 | -0.35% | 865,794 |
| Oct 7, 2024 | 31.41 | 31.52 | 31.17 | 31.31 | 31.31 | 1.36% | 1,412,439 |
| Oct 4, 2024 | 30.71 | 30.93 | 30.69 | 30.89 | 30.89 | 0.75% | 870,178 |
| Oct 3, 2024 | 30.67 | 30.78 | 30.50 | 30.66 | 30.66 | -1.03% | 855,410 |
| Oct 2, 2024 | 30.84 | 31.05 | 30.69 | 30.98 | 30.98 | 0.55% | 1,700,422 |
| Oct 1, 2024 | 31.20 | 31.23 | 30.28 | 30.81 | 30.81 | -0.32% | 2,429,180 |
| Sep 30, 2024 | 30.79 | 30.96 | 30.67 | 30.91 | 30.91 | -0.39% | 1,181,137 |
| Sep 27, 2024 | 31.34 | 31.35 | 31.01 | 31.03 | 31.03 | 0.06% | 1,272,117 |
| Sep 26, 2024 | 30.97 | 31.11 | 30.80 | 31.01 | 31.01 | 3.37% | 2,491,452 |
| Sep 25, 2024 | 30.49 | 30.52 | 29.98 | 30.00 | 30.00 | -2.09% | 1,165,142 |
| Sep 24, 2024 | 30.73 | 30.80 | 30.29 | 30.64 | 30.64 | 1.39% | 1,374,732 |
| Sep 23, 2024 | 30.11 | 30.29 | 30.10 | 30.22 | 30.22 | 1.07% | 950,498 |
| Sep 20, 2024 | 29.96 | 30.02 | 29.71 | 29.90 | 29.90 | -1.64% | 1,397,232 |
| Sep 19, 2024 | 30.33 | 30.46 | 30.10 | 30.40 | 30.40 | 1.64% | 1,121,915 |
| Sep 18, 2024 | 29.91 | 30.32 | 29.74 | 29.91 | 29.91 | 0.50% | 1,321,264 |
| Sep 17, 2024 | 30.00 | 30.05 | 29.67 | 29.76 | 29.76 | -0.10% | 1,003,584 |
| Sep 16, 2024 | 29.65 | 29.83 | 29.60 | 29.79 | 29.79 | 0.68% | 1,396,216 |
| Sep 13, 2024 | 29.38 | 29.67 | 29.38 | 29.59 | 29.59 | 2.10% | 1,252,106 |
| Sep 12, 2024 | 28.86 | 29.10 | 28.68 | 28.98 | 28.98 | -0.07% | 1,403,368 |
| Sep 11, 2024 | 28.81 | 29.07 | 28.42 | 29.00 | 29.00 | 1.29% | 1,980,026 |
| Sep 10, 2024 | 28.90 | 28.90 | 28.33 | 28.63 | 28.63 | -1.34% | 2,268,046 |
| Sep 9, 2024 | 28.82 | 29.18 | 28.79 | 29.02 | 29.02 | 1.72% | 2,041,363 |
| Sep 6, 2024 | 29.28 | 29.40 | 28.53 | 28.53 | 28.53 | -2.83% | 2,617,787 |
| Sep 5, 2024 | 29.61 | 29.69 | 29.26 | 29.36 | 29.36 | -0.27% | 1,602,328 |
| Sep 4, 2024 | 29.57 | 29.71 | 29.40 | 29.44 | 29.44 | -0.78% | 2,324,902 |
| Sep 3, 2024 | 30.18 | 30.26 | 29.56 | 29.67 | 29.67 | -3.54% | 2,355,285 |
| Aug 30, 2024 | 30.66 | 30.77 | 30.55 | 30.76 | 30.76 | -0.10% | 1,318,443 |
| Aug 29, 2024 | 30.88 | 30.96 | 30.69 | 30.79 | 30.79 | -0.93% | 1,648,153 |
| Aug 28, 2024 | 31.15 | 31.26 | 30.94 | 31.08 | 31.08 | -0.58% | 1,195,772 |
| Aug 27, 2024 | 31.26 | 31.46 | 31.22 | 31.26 | 31.26 | 0.45% | 1,567,919 |
| Aug 26, 2024 | 31.20 | 31.23 | 31.09 | 31.12 | 31.12 | 0.23% | 1,135,453 |
| Aug 23, 2024 | 30.70 | 31.22 | 30.70 | 31.05 | 31.05 | 1.04% | 1,075,505 |
| Aug 22, 2024 | 30.82 | 30.86 | 30.63 | 30.73 | 30.73 | 0.16% | 1,079,104 |
| Aug 21, 2024 | 30.53 | 30.70 | 30.39 | 30.68 | 30.68 | 0.72% | 1,897,033 |
| Aug 20, 2024 | 30.42 | 30.58 | 30.40 | 30.46 | 30.46 | - | 1,580,571 |
| Aug 19, 2024 | 30.26 | 30.54 | 30.21 | 30.46 | 30.46 | 0.26% | 1,286,081 |
| Aug 16, 2024 | 30.26 | 30.42 | 30.20 | 30.38 | 30.38 | 0.76% | 2,397,400 |
| Aug 15, 2024 | 30.13 | 30.34 | 30.01 | 30.15 | 30.15 | -2.40% | 3,718,106 |
| Aug 14, 2024 | 30.55 | 31.03 | 30.45 | 30.89 | 30.89 | 5.61% | 6,163,617 |
| Aug 13, 2024 | 28.88 | 29.26 | 28.83 | 29.25 | 29.25 | 2.17% | 2,059,287 |
| Aug 12, 2024 | 28.71 | 28.81 | 28.57 | 28.63 | 28.63 | -0.21% | 1,481,894 |
| Aug 9, 2024 | 28.58 | 28.78 | 28.48 | 28.69 | 28.69 | 0.17% | 1,211,738 |
| Aug 8, 2024 | 28.52 | 28.71 | 28.30 | 28.64 | 28.64 | 1.70% | 1,154,668 |
| Aug 7, 2024 | 28.74 | 28.79 | 28.16 | 28.16 | 28.16 | -0.07% | 1,549,951 |
| Aug 6, 2024 | 27.70 | 28.39 | 27.56 | 28.18 | 28.18 | 0.75% | 2,007,575 |
| Aug 5, 2024 | 27.57 | 28.13 | 27.37 | 27.97 | 27.97 | -0.21% | 4,242,125 |
| Aug 2, 2024 | 28.45 | 28.50 | 27.95 | 28.03 | 28.03 | -3.88% | 3,024,712 |
| Aug 1, 2024 | 30.17 | 30.17 | 28.87 | 29.16 | 29.16 | -3.38% | 2,418,802 |
| Jul 31, 2024 | 30.31 | 30.40 | 30.09 | 30.18 | 30.18 | 0.57% | 1,786,366 |
| Jul 30, 2024 | 30.10 | 30.25 | 29.98 | 30.01 | 30.01 | 0.13% | 1,380,375 |
| Jul 29, 2024 | 30.39 | 30.43 | 29.97 | 29.97 | 29.97 | -1.90% | 1,770,597 |
| Jul 26, 2024 | 30.36 | 30.63 | 30.33 | 30.55 | 30.55 | 1.26% | 775,445 |
| Jul 25, 2024 | 29.95 | 30.44 | 29.69 | 30.17 | 30.17 | 0.57% | 1,254,106 |
| Jul 24, 2024 | 30.53 | 30.56 | 29.99 | 30.00 | 30.00 | -1.77% | 1,790,623 |
| Jul 23, 2024 | 30.55 | 30.76 | 30.45 | 30.54 | 30.54 | -0.46% | 1,966,558 |
| Jul 22, 2024 | 30.80 | 30.87 | 30.62 | 30.68 | 30.68 | 0.85% | 1,502,567 |
| Jul 19, 2024 | 30.44 | 30.64 | 30.35 | 30.42 | 30.42 | -0.56% | 890,736 |
| Jul 18, 2024 | 31.24 | 31.24 | 30.56 | 30.59 | 30.59 | -1.35% | 1,303,014 |
| Jul 17, 2024 | 31.21 | 31.34 | 30.94 | 31.01 | 31.01 | -1.30% | 1,540,446 |
| Jul 16, 2024 | 31.00 | 31.46 | 30.89 | 31.42 | 31.42 | 1.13% | 1,094,368 |
| Jul 15, 2024 | 31.36 | 31.37 | 31.06 | 31.07 | 31.07 | -0.54% | 846,543 |
| Jul 12, 2024 | 31.24 | 31.37 | 31.20 | 31.24 | 31.24 | 0.68% | 1,169,075 |