UX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.91	28.67	27.91	28.67	28.67	-0.11%	128
Dec 4, 2025	28.12	28.70	28.12	28.70	28.70	2.04%	2,709
Dec 3, 2025	28.23	28.23	28.13	28.13	28.13	1.06%	617
Dec 2, 2025	27.59	27.84	27.59	27.84	27.84	1.29%	1,102
Dec 1, 2025	27.86	28.00	27.47	27.48	27.48	-1.43%	2,416
Nov 28, 2025	27.84	27.88	27.61	27.88	27.88	0.41%	705
Nov 26, 2025	27.77	27.77	27.77	27.77	27.77	1.03%	100
Nov 25, 2025	27.42	27.48	27.18	27.48	27.48	-0.18%	387
Nov 24, 2025	27.47	27.53	27.43	27.53	27.53	2.17%	837
Nov 21, 2025	26.99	26.99	25.84	26.95	26.95	-0.21%	1,491
Nov 20, 2025	27.01	27.01	27.01	27.01	27.01	-5.45%	2,024
Nov 19, 2025	27.79	28.56	27.79	28.56	28.56	2.98%	1,771
Nov 18, 2025	27.25	27.74	27.25	27.74	27.74	0.27%	3,420
Nov 17, 2025	27.63	27.66	27.39	27.66	27.66	0.47%	9,779
Nov 14, 2025	27.53	27.53	27.53	27.53	27.53	-2.55%	351
Nov 13, 2025	27.59	28.25	27.01	28.25	28.25	-1.99%	3,853
Nov 12, 2025	28.42	28.83	28.42	28.83	28.83	2.22%	764
Nov 11, 2025	28.65	28.65	27.61	28.20	28.20	-1.09%	1,862
Nov 10, 2025	28.32	28.74	28.32	28.51	28.51	-0.24%	1,374
Nov 7, 2025	27.10	28.58	27.10	28.58	28.58	1.96%	1,363
Nov 6, 2025	27.99	28.03	27.96	28.03	28.03	-2.76%	1,804
Nov 5, 2025	28.53	28.83	28.53	28.83	28.83	1.42%	643
Nov 4, 2025	28.54	28.70	28.34	28.42	28.42	-4.31%	4,901
Nov 3, 2025	30.81	30.81	29.70	29.70	29.70	-3.97%	1,982
Oct 31, 2025	30.93	30.93	30.93	30.93	30.93	0.83%	1,823
Oct 30, 2025	30.40	30.73	30.40	30.68	30.68	0.68%	2,420
Oct 29, 2025	30.37	30.55	30.36	30.47	30.47	1.75%	10,998
Oct 28, 2025	29.42	30.84	29.42	29.95	29.94	3.99%	4,336
Oct 27, 2025	29.36	29.36	28.80	28.80	28.80	0.63%	1,092
Oct 24, 2025	27.66	28.76	27.66	28.62	28.62	4.27%	4,754
Oct 23, 2025	27.85	27.86	27.44	27.44	27.44	-1.49%	740
Oct 22, 2025	27.67	27.89	27.55	27.86	27.86	1.66%	1,028
Oct 21, 2025	27.77	27.77	27.40	27.40	27.40	-0.99%	1,636
Oct 20, 2025	27.75	28.23	27.68	27.68	27.68	-3.26%	1,957
Oct 17, 2025	28.73	28.92	27.49	28.61	28.61	-2.05%	8,914
Oct 16, 2025	29.97	29.97	29.21	29.21	29.21	-2.65%	2,157
Oct 15, 2025	29.75	30.11	29.71	30.01	30.01	2.94%	3,125
Oct 14, 2025	29.75	30.05	28.73	29.15	29.15	-3.38%	7,828
Oct 13, 2025	28.67	31.23	28.49	30.17	30.17	5.44%	56,116
Oct 10, 2025	28.49	29.42	28.49	28.61	28.61	1.19%	7,604
Oct 9, 2025	28.63	28.89	28.13	28.28	28.28	-1.16%	1,358
Oct 8, 2025	29.48	29.48	28.39	28.61	28.61	-3.63%	7,582
Oct 7, 2025	30.84	30.84	29.40	29.69	29.69	-2.63%	2,919
Oct 6, 2025	29.68	30.60	29.68	30.49	30.49	0.83%	4,406
Oct 3, 2025	31.09	31.09	30.10	30.24	30.24	-3.18%	5,165
Oct 2, 2025	31.13	31.29	30.96	31.23	31.23	0.17%	4,410
Oct 1, 2025	31.00	31.31	30.96	31.18	31.18	0.26%	4,750
Sep 30, 2025	31.25	31.27	30.68	31.10	31.10	-0.32%	8,843
Sep 29, 2025	31.25	31.29	31.03	31.20	31.20	-0.83%	4,231
Sep 26, 2025	31.39	31.69	31.33	31.46	31.46	0.40%	4,100