UGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	34.90	35.02	34.78	34.86	34.86	-0.06%	528,730
Aug 14, 2025	35.09	35.17	34.70	34.88	34.88	-1.39%	596,214
Aug 13, 2025	35.33	35.66	35.21	35.37	35.37	0.57%	841,225
Aug 12, 2025	35.14	35.39	34.75	35.17	35.17	-0.14%	1,031,523
Aug 11, 2025	35.31	35.58	35.17	35.22	35.22	-3.24%	1,310,327
Aug 8, 2025	36.90	37.28	36.16	36.40	36.40	-0.57%	2,903,787
Aug 7, 2025	36.43	36.62	35.98	36.61	36.61	1.92%	1,584,157
Aug 6, 2025	35.72	36.01	35.62	35.92	35.92	0.08%	1,078,595
Aug 5, 2025	35.72	36.14	35.70	35.89	35.89	0.14%	1,066,372
Aug 4, 2025	35.81	36.02	35.70	35.84	35.84	1.27%	1,035,532
Aug 1, 2025	35.30	35.49	35.03	35.39	35.39	3.94%	1,609,459
Jul 31, 2025	34.39	34.41	34.00	34.05	34.05	1.37%	840,201
Jul 30, 2025	34.36	34.43	33.54	33.59	33.59	-3.45%	1,354,686
Jul 29, 2025	34.69	34.97	34.52	34.79	34.79	0.38%	826,554
Jul 28, 2025	34.87	34.89	34.31	34.66	34.66	-1.25%	1,170,508
Jul 25, 2025	35.18	35.31	34.83	35.10	35.10	-2.12%	1,503,810
Jul 24, 2025	35.60	35.99	35.53	35.86	35.86	-1.46%	1,425,526
Jul 23, 2025	36.81	37.06	36.19	36.39	36.39	-2.54%	2,439,868
Jul 22, 2025	37.00	37.43	36.76	37.34	37.34	2.02%	2,056,467
Jul 21, 2025	36.27	36.72	36.23	36.60	36.60	3.42%	2,102,224
Jul 18, 2025	35.61	35.65	35.38	35.39	35.39	0.51%	890,171
Jul 17, 2025	34.73	35.24	34.68	35.21	35.21	-0.56%	865,356
Jul 16, 2025	35.16	36.07	34.82	35.41	35.41	1.08%	1,668,205
Jul 15, 2025	35.28	35.53	34.86	35.03	35.03	-0.96%	1,026,335
Jul 14, 2025	35.60	35.67	35.29	35.37	35.37	-1.04%	866,448
Jul 11, 2025	35.62	35.96	35.55	35.74	35.74	2.23%	1,752,791
Jul 10, 2025	34.94	35.03	34.67	34.96	34.96	0.55%	579,669
Jul 9, 2025	34.35	34.78	34.26	34.77	34.77	0.81%	572,816
Jul 8, 2025	35.00	35.01	34.18	34.49	34.49	-2.13%	749,642
Jul 7, 2025	34.69	35.31	34.58	35.24	35.24	0.20%	796,391
Jul 3, 2025	35.13	35.26	34.93	35.17	35.17	-1.46%	628,885
Jul 2, 2025	35.41	35.70	35.17	35.69	35.69	1.22%	500,157
Jul 1, 2025	35.52	35.63	35.25	35.26	35.26	1.73%	985,459
Jun 30, 2025	34.11	34.68	34.02	34.66	34.66	2.30%	1,061,537
Jun 27, 2025	33.54	34.11	33.52	33.88	33.88	-3.67%	1,241,251
Jun 26, 2025	34.92	35.26	34.71	35.17	35.17	-0.17%	737,145
Jun 25, 2025	34.80	35.28	34.77	35.23	35.23	0.63%	698,689
Jun 24, 2025	34.71	35.04	34.37	35.01	35.01	-3.23%	1,659,611
Jun 23, 2025	36.00	36.57	36.00	36.18	36.18	0.64%	1,296,856
Jun 20, 2025	35.76	36.14	35.75	35.95	35.95	-0.19%	766,096
Jun 18, 2025	36.65	36.68	35.92	36.02	36.02	-1.13%	987,152
Jun 17, 2025	36.60	36.68	36.02	36.43	36.43	0.08%	1,247,436
Jun 16, 2025	37.11	37.12	36.36	36.40	36.40	-2.86%	1,411,162
Jun 13, 2025	37.70	37.80	37.17	37.47	37.47	2.59%	1,588,447
Jun 12, 2025	36.40	36.75	36.30	36.53	36.53	2.45%	1,846,584
Jun 11, 2025	35.47	35.71	35.08	35.65	35.65	1.08%	1,337,632
Jun 10, 2025	35.63	35.70	35.09	35.27	35.27	0.38%	1,052,016
Jun 9, 2025	34.99	35.48	34.90	35.14	35.14	0.52%	1,023,316
Jun 6, 2025	35.81	35.87	34.91	34.96	34.96	-2.61%	1,484,908
Jun 5, 2025	36.40	36.59	35.55	35.89	35.89	-1.06%	1,865,292