UGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	18.31	18.43	18.25	18.39	18.39	1.09%	10,632
Jun 26, 2025	18.39	18.40	17.96	18.19	18.19	-0.26%	26,700
Jun 25, 2025	18.43	18.43	18.23	18.24	18.24	-3.35%	9,240
Jun 24, 2025	18.75	18.91	18.75	18.87	18.75	-0.11%	8,993
Jun 23, 2025	18.57	18.89	18.54	18.89	18.77	2.26%	9,463
Jun 20, 2025	18.43	18.52	18.38	18.48	18.36	1.39%	4,623
Jun 18, 2025	18.29	18.39	18.22	18.22	18.10	-0.33%	116,995
Jun 17, 2025	18.39	18.50	18.27	18.28	18.16	-1.45%	13,533
Jun 16, 2025	18.50	18.91	18.50	18.55	18.43	0.16%	16,834
Jun 13, 2025	18.89	18.92	18.43	18.52	18.40	-2.15%	7,872
Jun 12, 2025	18.73	18.93	18.70	18.93	18.80	1.14%	3,653
Jun 11, 2025	18.76	18.77	18.60	18.71	18.59	-0.68%	27,660
Jun 10, 2025	18.88	18.91	18.73	18.84	18.72	0.22%	9,057
Jun 9, 2025	18.66	18.86	18.66	18.80	18.68	-0.43%	9,489
Jun 6, 2025	18.86	18.91	18.76	18.88	18.76	0.96%	7,368
Jun 5, 2025	18.87	18.87	18.70	18.70	18.58	-2.14%	4,176
Jun 4, 2025	19.45	19.45	19.11	19.11	18.99	-1.39%	16,053
Jun 3, 2025	19.29	19.45	19.12	19.38	19.26	-0.09%	5,457
Jun 2, 2025	19.14	19.40	19.14	19.40	19.27	-0.11%	3,024
May 30, 2025	19.35	19.51	19.27	19.42	19.29	1.89%	7,105
May 29, 2025	19.07	19.07	19.04	19.06	18.94	0.72%	1,323
May 28, 2025	19.11	19.11	18.92	18.92	18.80	-1.35%	2,237
May 27, 2025	19.10	19.18	18.95	19.18	19.06	2.03%	1,946
May 23, 2025	18.66	18.89	18.54	18.80	18.68	0.38%	2,402
May 22, 2025	18.90	18.90	18.62	18.73	18.61	-0.96%	5,028
May 21, 2025	19.14	19.14	18.83	18.91	18.79	-2.23%	119,061
May 20, 2025	19.33	19.43	19.25	19.34	19.21	0.68%	4,103
May 19, 2025	19.12	19.21	19.10	19.21	19.09	0.61%	4,309
May 16, 2025	18.87	19.11	18.71	19.09	18.97	2.16%	120,893
May 15, 2025	18.02	18.69	18.02	18.69	18.57	4.40%	8,513
May 14, 2025	18.06	18.10	17.90	17.90	17.78	-1.49%	7,159
May 13, 2025	18.40	18.49	18.10	18.17	18.05	-2.41%	11,731
May 12, 2025	18.51	18.62	18.39	18.62	18.50	0.31%	13,864
May 9, 2025	18.83	18.83	18.56	18.56	18.44	-1.69%	13,089
May 8, 2025	18.91	18.95	18.75	18.88	18.76	-0.11%	6,541
May 7, 2025	18.85	19.04	18.79	18.90	18.78	0.08%	6,409
May 6, 2025	18.88	18.90	18.69	18.89	18.76	-0.07%	15,859
May 5, 2025	19.00	19.00	18.70	18.90	18.78	-0.22%	18,376
May 2, 2025	18.93	19.03	18.85	18.94	18.82	0.87%	15,130
May 1, 2025	18.67	18.92	18.67	18.78	18.66	-1.82%	114,224
Apr 30, 2025	19.00	19.27	18.59	19.13	19.00	1.64%	21,964
Apr 29, 2025	18.68	18.82	18.63	18.82	18.69	1.99%	14,395
Apr 28, 2025	18.63	18.78	18.45	18.45	18.33	-1.23%	13,252
Apr 25, 2025	18.82	18.82	18.40	18.68	18.56	-0.46%	13,409
Apr 24, 2025	18.71	18.82	18.66	18.77	18.64	-1.86%	19,033
Apr 23, 2025	19.44	19.46	18.89	19.12	19.00	-1.11%	4,337
Apr 22, 2025	19.34	19.50	18.99	19.34	19.21	2.88%	5,978
Apr 21, 2025	19.06	19.07	18.68	18.80	18.67	-1.88%	2,187
Apr 17, 2025	18.86	19.31	18.77	19.16	19.03	4.29%	2,594
Apr 16, 2025	18.72	18.88	18.29	18.37	18.25	-2.28%	8,000