UJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.35	40.39	40.22	40.35	40.35	0.26%	11,687
Jun 26, 2025	40.14	40.26	40.13	40.24	40.24	0.43%	21,446
Jun 25, 2025	40.14	40.14	40.02	40.07	40.07	-	10,033
Jun 24, 2025	39.94	40.13	39.94	40.07	40.07	0.59%	15,179
Jun 23, 2025	39.75	39.83	39.59	39.83	39.83	0.58%	8,143
Jun 20, 2025	39.73	39.75	39.58	39.60	39.60	-0.10%	7,783
Jun 18, 2025	39.82	39.82	39.64	39.64	39.64	-0.05%	7,214
Jun 17, 2025	39.74	39.77	39.63	39.67	39.67	-0.31%	6,152
Jun 16, 2025	39.81	39.85	39.79	39.79	39.79	0.49%	6,956
Jun 13, 2025	39.64	39.76	39.55	39.60	39.60	-0.55%	5,824
Jun 12, 2025	39.70	39.86	39.70	39.81	39.81	0.03%	6,785
Jun 11, 2025	39.82	39.85	39.68	39.80	39.80	0.03%	8,481
Jun 10, 2025	39.72	39.82	39.71	39.79	39.79	0.25%	6,005
Jun 9, 2025	39.70	39.77	39.67	39.69	39.69	0.02%	15,250
Jun 6, 2025	39.70	39.74	39.63	39.68	39.68	0.44%	7,215
Jun 5, 2025	39.59	39.70	39.43	39.51	39.51	-0.16%	6,842
Jun 4, 2025	39.63	39.66	39.54	39.57	39.57	-0.03%	11,899
Jun 3, 2025	39.40	39.64	39.40	39.58	39.58	0.35%	7,737
Jun 2, 2025	39.34	39.47	39.21	39.44	39.44	0.18%	11,980
May 30, 2025	39.33	39.40	39.23	39.37	39.37	0.11%	35,235
May 29, 2025	39.34	39.39	39.24	39.33	39.33	0.20%	8,356
May 28, 2025	39.44	39.44	39.25	39.25	39.25	-0.30%	5,873
May 27, 2025	39.19	39.40	39.19	39.37	39.37	1.01%	10,079
May 23, 2025	38.91	39.09	38.90	38.98	38.98	-0.30%	4,005
May 22, 2025	39.20	39.25	39.09	39.10	39.10	-0.08%	13,671
May 21, 2025	39.23	39.45	39.07	39.13	39.13	-0.72%	4,997
May 20, 2025	39.40	39.47	39.30	39.41	39.41	-0.12%	13,303
May 19, 2025	39.44	39.52	39.37	39.46	39.46	-	6,830
May 16, 2025	39.34	39.47	39.34	39.46	39.46	0.32%	8,233
May 15, 2025	39.13	39.34	39.13	39.33	39.33	0.31%	8,741
May 14, 2025	39.19	39.23	38.70	39.21	39.21	-0.06%	6,291
May 13, 2025	39.21	39.27	39.12	39.24	39.24	0.58%	17,658
May 12, 2025	38.95	39.05	38.87	39.01	39.01	1.52%	14,213
May 9, 2025	38.56	38.56	38.40	38.42	38.42	-0.09%	9,585
May 8, 2025	38.36	38.65	38.36	38.46	38.46	0.35%	47,378
May 7, 2025	38.30	38.37	38.18	38.32	38.32	0.12%	19,583
May 6, 2025	38.27	38.37	38.17	38.28	38.28	-0.29%	10,883
May 5, 2025	38.40	38.53	38.39	38.39	38.39	-0.47%	5,947
May 2, 2025	38.38	38.60	38.38	38.57	38.57	0.82%	12,994
May 1, 2025	38.39	38.46	38.26	38.26	38.26	0.38%	12,092
Apr 30, 2025	37.91	38.11	37.89	38.11	38.11	0.04%	19,188
Apr 29, 2025	37.98	38.15	37.96	38.10	38.10	0.46%	13,344
Apr 28, 2025	38.01	38.04	37.77	37.92	37.92	-0.08%	11,453
Apr 25, 2025	37.85	37.97	37.76	37.95	37.95	0.26%	50,368
Apr 24, 2025	37.42	37.85	37.42	37.85	37.85	0.91%	21,507
Apr 23, 2025	37.66	37.74	37.40	37.51	37.51	0.78%	21,314
Apr 22, 2025	36.96	37.24	36.96	37.22	37.22	1.13%	22,118
Apr 21, 2025	36.99	36.99	36.58	36.81	36.81	-1.06%	15,989
Apr 17, 2025	37.21	37.26	37.14	37.20	37.20	0.05%	14,484
Apr 16, 2025	37.42	37.44	37.05	37.18	37.18	-0.77%	9,279