Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 30.55 | 0.38 | 1.26% | 30.36 | 30.63 | 30.33 | 775,444 |
| Jul 25 2024 | 30.17 | 0.17 | 0.57% | 29.95 | 30.435 | 29.69 | 1,254,106 |
| Jul 24 2024 | 30.00 | -0.54 | -1.77% | 30.53 | 30.555 | 29.985 | 1,790,622 |
| Jul 23 2024 | 30.54 | -0.14 | -0.46% | 30.55 | 30.76 | 30.45 | 1,966,556 |
| Jul 22 2024 | 30.68 | 0.26 | 0.85% | 30.80 | 30.87 | 30.62 | 1,502,567 |
| Jul 19 2024 | 30.42 | -0.17 | -0.56% | 30.44 | 30.635 | 30.354 | 890,730 |
| Jul 18 2024 | 30.59 | -0.42 | -1.35% | 31.24 | 31.24 | 30.56 | 1,303,014 |
| Jul 17 2024 | 31.01 | -0.41 | -1.30% | 31.21 | 31.34 | 30.94 | 1,540,443 |
| Jul 16 2024 | 31.42 | 0.35 | 1.13% | 31.00 | 31.455 | 30.89 | 1,094,368 |
| Jul 15 2024 | 31.07 | -0.17 | -0.54% | 31.36 | 31.37 | 31.055 | 846,875 |
| Jul 12 2024 | 31.24 | 0.21 | 0.68% | 31.24 | 31.37 | 31.20 | 1,169,075 |
| Jul 11 2024 | 31.03 | 0.29 | 0.94% | 31.01 | 31.17 | 30.91 | 1,197,910 |
| Jul 10 2024 | 30.74 | 0.47 | 1.55% | 30.43 | 30.75 | 30.35 | 886,096 |
| Jul 09 2024 | 30.27 | -0.12 | -0.39% | 30.15 | 30.42 | 30.134 | 954,473 |
| Jul 08 2024 | 30.39 | -0.05 | -0.16% | 30.63 | 30.69 | 30.34 | 823,575 |
| Jul 05 2024 | 30.44 | 0.10 | 0.33% | 30.50 | 30.52 | 30.08 | 1,097,255 |
| Jul 03 2024 | 30.34 | 0.32 | 1.07% | 30.20 | 30.40 | 30.10 | 1,003,101 |
| Jul 02 2024 | 30.02 | 0.08 | 0.27% | 29.62 | 30.03 | 29.585 | 1,346,518 |
| Jul 01 2024 | 29.94 | 0.48 | 1.63% | 29.83 | 30.02 | 29.73 | 1,076,968 |
| Jun 28 2024 | 29.46 | 0.00 | 0.00% | 29.46 | 29.46 | 29.46 | 0 |
| Jun 27 2024 | 29.46 | 0.25 | 0.86% | 29.40 | 29.52 | 29.31 | 1,555,465 |
| Jun 26 2024 | 29.21 | -0.59 | -1.98% | 29.22 | 29.45 | 29.12 | 4,455,840 |
| Jun 25 2024 | 29.80 | -0.80 | -2.61% | 29.65 | 29.85 | 29.51 | 2,551,270 |
| Jun 24 2024 | 30.60 | 0.36 | 1.19% | 30.54 | 30.70 | 30.505 | 1,155,123 |
| Jun 21 2024 | 30.24 | -0.96 | -3.08% | 30.64 | 30.67 | 30.03 | 3,257,631 |
| Jun 20 2024 | 31.20 | 0.02 | 0.06% | 30.98 | 31.315 | 30.92 | 2,487,334 |
| Jun 18 2024 | 31.18 | 0.19 | 0.61% | 31.12 | 31.325 | 31.11 | 1,696,838 |
| Jun 17 2024 | 30.99 | 0.59 | 1.94% | 30.80 | 31.085 | 30.605 | 2,082,407 |
| Jun 14 2024 | 30.40 | -0.02 | -0.07% | 30.20 | 30.42 | 30.00 | 1,583,658 |
| Jun 13 2024 | 30.42 | -0.72 | -2.31% | 30.81 | 30.82 | 30.295 | 3,235,800 |
| Jun 12 2024 | 31.14 | 0.28 | 0.91% | 31.37 | 31.49 | 31.07 | 1,740,640 |
| Jun 11 2024 | 30.86 | -0.40 | -1.28% | 31.05 | 31.05 | 30.73 | 1,832,929 |
| Jun 10 2024 | 31.26 | -0.36 | -1.14% | 31.17 | 31.35 | 31.03 | 1,131,817 |
| Jun 07 2024 | 31.62 | -0.07 | -0.22% | 31.68 | 31.90 | 31.60 | 1,637,933 |
| Jun 06 2024 | 31.69 | 0.40 | 1.28% | 31.69 | 31.83 | 31.59 | 1,538,803 |
| Jun 05 2024 | 31.29 | 0.07 | 0.22% | 31.32 | 31.38 | 31.13 | 1,137,690 |
| Jun 04 2024 | 31.22 | -0.47 | -1.48% | 31.37 | 31.44 | 31.10 | 1,035,243 |
| Jun 03 2024 | 31.69 | -0.19 | -0.60% | 31.77 | 31.90 | 31.565 | 2,121,609 |
| May 31 2024 | 31.88 | 0.65 | 2.08% | 31.41 | 31.945 | 31.355 | 2,885,018 |
| May 30 2024 | 31.23 | 0.72 | 2.36% | 30.96 | 31.26 | 30.93 | 1,321,724 |
| May 29 2024 | 30.51 | -0.36 | -1.17% | 30.57 | 30.65 | 30.45 | 1,641,078 |
| May 28 2024 | 30.87 | 0.00 | 0.00% | 30.96 | 31.085 | 30.815 | 1,617,011 |
| May 24 2024 | 30.87 | 0.68 | 2.25% | 30.53 | 30.88 | 30.51 | 1,619,344 |
| May 23 2024 | 30.19 | 0.14 | 0.47% | 30.50 | 30.5762 | 30.095 | 2,277,732 |
| May 22 2024 | 30.05 | -0.35 | -1.15% | 30.18 | 30.309 | 29.97 | 989,750 |
| May 21 2024 | 30.40 | 0.30 | 1.00% | 30.07 | 30.425 | 30.045 | 1,249,985 |
| May 20 2024 | 30.10 | -0.24 | -0.79% | 30.22 | 30.36 | 30.10 | 1,275,093 |
| May 17 2024 | 30.34 | 0.32 | 1.07% | 30.29 | 30.39 | 30.21 | 1,084,030 |
| May 16 2024 | 30.02 | -0.64 | -2.09% | 30.31 | 30.385 | 30.01 | 1,803,423 |
| May 15 2024 | 30.66 | 0.50 | 1.66% | 30.52 | 30.66 | 30.495 | 2,060,036 |
| May 14 2024 | 30.16 | 0.48 | 1.62% | 29.92 | 30.195 | 29.89 | 2,187,260 |
| May 13 2024 | 29.68 | -0.02 | -0.07% | 29.95 | 29.995 | 29.665 | 1,873,153 |
| May 10 2024 | 29.70 | 0.73 | 2.52% | 29.54 | 29.85 | 29.52 | 2,608,061 |
| May 09 2024 | 28.97 | 0.14 | 0.49% | 28.88 | 28.98 | 28.75 | 2,408,163 |
| May 08 2024 | 28.83 | -0.71 | -2.40% | 28.95 | 29.10 | 28.825 | 3,135,077 |
| May 07 2024 | 29.54 | 1.94 | 7.03% | 30.09 | 30.09 | 29.285 | 5,554,320 |
| May 06 2024 | 27.60 | 0.43 | 1.58% | 27.41 | 27.60 | 27.35 | 2,685,515 |
| May 03 2024 | 27.17 | 0.35 | 1.30% | 27.13 | 27.24 | 26.975 | 2,123,409 |
| May 02 2024 | 26.82 | 0.63 | 2.41% | 26.71 | 26.87 | 26.48 | 3,959,457 |
| May 01 2024 | 26.19 | -0.66 | -2.46% | 26.29 | 26.57 | 26.005 | 1,788,905 |
| Apr 30 2024 | 26.85 | -0.54 | -1.97% | 27.24 | 27.295 | 26.80 | 2,869,798 |
| Apr 29 2024 | 27.39 | 0.01 | 0.04% | 27.58 | 27.595 | 27.29 | 2,501,603 |
