UBS Group AG (UBS)
NYSE: UBS · Real-Time Price · USD
31.01
+1.01 (3.37%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2024 | 31.01 | 31.17 | 30.91 | 31.03 | 31.03 | 0.94% | 1,197,916 |
| Jul 10, 2024 | 30.43 | 30.75 | 30.35 | 30.74 | 30.74 | 1.55% | 886,097 |
| Jul 9, 2024 | 30.15 | 30.42 | 30.13 | 30.27 | 30.27 | -0.39% | 954,473 |
| Jul 8, 2024 | 30.63 | 30.69 | 30.34 | 30.39 | 30.39 | -0.16% | 823,577 |
| Jul 5, 2024 | 30.50 | 30.52 | 30.08 | 30.44 | 30.44 | 0.33% | 1,097,465 |
| Jul 3, 2024 | 30.20 | 30.40 | 30.10 | 30.34 | 30.34 | 1.07% | 1,003,101 |
| Jul 2, 2024 | 29.62 | 30.03 | 29.59 | 30.02 | 30.02 | 0.27% | 1,346,519 |
| Jul 1, 2024 | 29.83 | 30.02 | 29.73 | 29.94 | 29.94 | 1.35% | 1,076,972 |
| Jun 28, 2024 | 29.39 | 29.59 | 29.38 | 29.54 | 29.54 | 0.27% | 1,435,640 |
| Jun 27, 2024 | 29.40 | 29.52 | 29.31 | 29.46 | 29.46 | 0.86% | 1,555,472 |
| Jun 26, 2024 | 29.22 | 29.45 | 29.12 | 29.21 | 29.21 | -1.98% | 4,455,860 |
| Jun 25, 2024 | 29.65 | 29.85 | 29.51 | 29.80 | 29.80 | -2.61% | 2,551,342 |
| Jun 24, 2024 | 30.54 | 30.70 | 30.51 | 30.60 | 30.60 | 1.19% | 1,155,131 |
| Jun 21, 2024 | 30.64 | 30.67 | 30.03 | 30.24 | 30.24 | -3.08% | 3,257,638 |
| Jun 20, 2024 | 30.98 | 31.32 | 30.92 | 31.20 | 31.20 | 0.06% | 2,487,336 |
| Jun 18, 2024 | 31.12 | 31.33 | 31.11 | 31.18 | 31.18 | 0.61% | 1,696,845 |
| Jun 17, 2024 | 30.80 | 31.09 | 30.61 | 30.99 | 30.99 | 1.94% | 2,082,407 |
| Jun 14, 2024 | 30.20 | 30.42 | 30.00 | 30.40 | 30.40 | -0.07% | 1,583,768 |
| Jun 13, 2024 | 30.81 | 30.82 | 30.30 | 30.42 | 30.42 | -2.31% | 3,235,802 |
| Jun 12, 2024 | 31.37 | 31.49 | 31.07 | 31.14 | 31.14 | 0.91% | 1,740,640 |
| Jun 11, 2024 | 31.05 | 31.05 | 30.73 | 30.86 | 30.86 | -1.28% | 1,833,026 |
| Jun 10, 2024 | 31.17 | 31.35 | 31.03 | 31.26 | 31.26 | -1.14% | 1,131,863 |
| Jun 7, 2024 | 31.68 | 31.90 | 31.60 | 31.62 | 31.62 | -0.22% | 1,637,938 |
| Jun 6, 2024 | 31.69 | 31.83 | 31.59 | 31.69 | 31.69 | 1.28% | 1,538,806 |
| Jun 5, 2024 | 31.32 | 31.38 | 31.13 | 31.29 | 31.29 | 0.22% | 1,137,713 |
| Jun 4, 2024 | 31.37 | 31.44 | 31.10 | 31.22 | 31.22 | -1.48% | 1,035,246 |
| Jun 3, 2024 | 31.77 | 31.90 | 31.57 | 31.69 | 31.69 | -0.60% | 2,121,623 |
| May 31, 2024 | 31.41 | 31.95 | 31.36 | 31.88 | 31.88 | 2.08% | 2,885,035 |
| May 30, 2024 | 30.96 | 31.26 | 30.93 | 31.23 | 31.23 | 2.36% | 1,321,750 |
| May 29, 2024 | 30.57 | 30.65 | 30.45 | 30.51 | 30.51 | -1.17% | 1,641,083 |
| May 28, 2024 | 30.94 | 31.09 | 30.82 | 30.87 | 30.87 | - | 1,619,943 |
| May 24, 2024 | 30.53 | 30.88 | 30.51 | 30.87 | 30.87 | 2.25% | 1,619,344 |
| May 23, 2024 | 30.50 | 30.58 | 30.10 | 30.19 | 30.19 | 0.47% | 2,277,735 |
| May 22, 2024 | 30.20 | 30.31 | 29.97 | 30.05 | 30.05 | -1.15% | 989,778 |
| May 21, 2024 | 30.07 | 30.43 | 30.05 | 30.40 | 30.40 | 1.00% | 1,250,166 |
| May 20, 2024 | 30.22 | 30.36 | 30.10 | 30.10 | 30.10 | -0.79% | 1,275,103 |
| May 17, 2024 | 30.29 | 30.39 | 30.21 | 30.34 | 30.34 | 1.07% | 1,084,205 |
| May 16, 2024 | 30.31 | 30.39 | 30.01 | 30.02 | 30.02 | -2.09% | 1,803,422 |
| May 15, 2024 | 30.52 | 30.66 | 30.50 | 30.66 | 30.66 | 1.66% | 2,060,403 |
| May 14, 2024 | 29.92 | 30.20 | 29.89 | 30.16 | 30.16 | 1.62% | 2,188,268 |
| May 13, 2024 | 29.95 | 30.00 | 29.67 | 29.68 | 29.68 | -0.07% | 1,873,175 |
| May 10, 2024 | 29.54 | 29.85 | 29.52 | 29.70 | 29.70 | 2.52% | 2,608,076 |
| May 9, 2024 | 28.88 | 28.98 | 28.75 | 28.97 | 28.97 | 0.49% | 2,408,264 |
| May 8, 2024 | 28.95 | 29.10 | 28.83 | 28.83 | 28.83 | -2.40% | 3,135,280 |
| May 7, 2024 | 30.09 | 30.09 | 29.29 | 29.54 | 29.54 | 7.03% | 5,554,796 |
| May 6, 2024 | 27.41 | 27.60 | 27.35 | 27.60 | 27.60 | 1.58% | 2,687,040 |
| May 3, 2024 | 27.13 | 27.24 | 26.98 | 27.17 | 27.17 | 1.30% | 2,124,016 |