UPSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	26.39	27.00	25.65	26.76	-	0.26%	183,940
Aug 14, 2025	27.62	28.22	24.98	26.69	26.69	-8.94%	651,566
Aug 13, 2025	27.35	29.50	26.50	29.31	29.31	10.73%	611,279
Aug 12, 2025	26.24	26.90	25.25	26.47	26.47	-0.94%	498,861
Aug 11, 2025	27.92	30.44	26.22	26.72	26.72	-14.80%	523,470
Aug 8, 2025	33.78	33.78	31.34	31.36	31.36	-2.70%	235,811
Aug 7, 2025	31.43	33.80	30.88	32.23	32.23	7.04%	701,796
Aug 6, 2025	44.78	45.04	29.19	30.11	30.11	-37.47%	1,177,931
Aug 5, 2025	49.38	50.68	44.99	48.15	48.15	0.08%	294,774
Aug 4, 2025	45.89	48.45	43.50	48.11	48.11	8.92%	164,256
Aug 1, 2025	43.35	47.84	40.65	44.17	44.17	-6.60%	165,532
Jul 31, 2025	48.87	53.38	47.02	47.29	47.29	-3.51%	130,217
Jul 30, 2025	45.81	52.00	44.42	49.01	49.01	7.29%	198,075
Jul 29, 2025	49.91	52.65	45.68	45.68	45.68	-4.95%	113,141
Jul 28, 2025	51.00	51.16	45.80	48.06	48.06	-3.05%	79,286
Jul 25, 2025	49.05	49.89	46.95	49.57	49.57	2.57%	61,022
Jul 24, 2025	49.31	50.20	47.79	48.33	48.33	-3.84%	59,350
Jul 23, 2025	47.71	50.83	46.79	50.26	50.26	10.36%	157,702
Jul 22, 2025	41.53	46.25	37.99	45.54	45.54	9.03%	102,190
Jul 21, 2025	44.55	45.49	41.67	41.77	41.77	-4.58%	77,617
Jul 18, 2025	44.50	45.37	42.39	43.78	43.78	1.76%	42,186
Jul 17, 2025	43.65	44.67	42.31	43.02	43.02	1.62%	56,030
Jul 16, 2025	40.07	42.70	38.95	42.33	42.33	7.69%	71,007
Jul 15, 2025	40.86	40.98	38.54	39.31	39.31	-1.60%	51,011
Jul 14, 2025	36.25	39.99	33.22	39.95	39.95	-2.85%	153,621
Jul 11, 2025	43.61	46.30	40.90	41.12	41.12	-8.42%	113,622
Jul 10, 2025	44.85	47.61	44.50	44.90	44.90	1.60%	70,763
Jul 9, 2025	42.03	44.60	41.33	44.20	44.20	5.70%	59,665
Jul 8, 2025	43.26	46.02	41.00	41.81	41.81	-0.90%	62,704
Jul 7, 2025	36.95	42.19	36.79	42.19	42.19	7.52%	82,215
Jul 3, 2025	38.39	39.61	38.05	39.24	39.24	0.94%	76,290
Jul 2, 2025	33.96	39.04	33.96	38.88	38.88	15.22%	82,421
Jul 1, 2025	29.25	33.74	29.25	33.74	33.74	10.12%	64,592
Jun 30, 2025	30.50	32.26	30.27	30.64	30.64	4.24%	53,411
Jun 27, 2025	29.24	30.59	27.82	29.40	29.40	0.16%	53,867
Jun 26, 2025	29.47	29.47	28.15	29.35	29.35	2.62%	47,480
Jun 25, 2025	31.90	31.90	28.26	28.60	28.60	-7.19%	79,925
Jun 24, 2025	28.11	31.19	28.11	30.82	30.82	19.44%	122,769
Jun 23, 2025	24.42	25.80	23.20	25.80	25.80	3.61%	25,746
Jun 20, 2025	26.43	26.77	24.10	24.90	24.90	-3.70%	34,248
Jun 18, 2025	22.76	26.30	22.76	25.86	25.86	20.26%	41,980
Jun 17, 2025	22.32	22.32	20.60	21.50	21.50	-5.41%	23,543
Jun 16, 2025	21.00	22.80	20.56	22.73	22.73	12.41%	41,512
Jun 13, 2025	20.63	21.66	20.18	20.22	20.22	-10.43%	26,409
Jun 12, 2025	24.47	24.59	22.57	22.57	22.57	-11.32%	27,410
Jun 11, 2025	26.64	28.59	25.00	25.46	25.46	0.94%	90,938