United Airlines Holdings, Inc.UALNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $100.00 | $103.90 | $98.22 | $103.21 | 8.69M |
| 2/27/2026 | $111.96 | $111.96 | $105.36 | $106.30 | 9.63M |
| 2/26/2026 | $114.89 | $117.60 | $114.03 | $116.43 | 5.47M |
| 2/25/2026 | $114.27 | $114.27 | $110.83 | $112.87 | 3.77M |
| 2/24/2026 | $107.17 | $114.22 | $106.76 | $112.59 | 5.76M |
| 2/23/2026 | $111.30 | $113.50 | $106.70 | $107.17 | 5.81M |
| 2/20/2026 | $109.54 | $113.53 | $108.75 | $113.03 | 4.19M |
| 2/19/2026 | $115.25 | $115.49 | $109.60 | $110.05 | 5.15M |
| 2/18/2026 | $111.00 | $118.36 | $108.31 | $116.93 | 8.20M |
| 2/17/2026 | $109.53 | $114.94 | $109.27 | $114.02 | 3.51M |
| 2/13/2026 | $110.30 | $111.74 | $107.32 | $109.29 | 4.75M |
| 2/12/2026 | $114.93 | $115.96 | $106.32 | $109.30 | 7.40M |
| 2/11/2026 | $117.50 | $118.94 | $112.41 | $113.94 | 5.05M |
| 2/10/2026 | $115.71 | $118.72 | $115.71 | $116.36 | 4.79M |
| 2/9/2026 | $115.46 | $116.61 | $114.46 | $116.20 | 4.83M |
| 2/6/2026 | $107.27 | $116.49 | $107.27 | $115.91 | 9.02M |
| 2/5/2026 | $108.20 | $109.24 | $105.51 | $106.09 | 5.63M |
| 2/4/2026 | $112.11 | $112.63 | $105.81 | $109.48 | 5.59M |
| 2/3/2026 | $109.00 | $113.00 | $108.72 | $110.86 | 8.45M |
| 2/2/2026 | $104.20 | $108.32 | $103.99 | $107.35 | 5.76M |
| 1/30/2026 | $103.41 | $104.47 | $100.66 | $102.32 | 5.48M |
| 1/29/2026 | $104.80 | $105.00 | $101.31 | $103.94 | 7.23M |
| 1/28/2026 | $104.45 | $106.69 | $104.30 | $104.91 | 4.34M |
| 1/27/2026 | $109.24 | $109.43 | $103.94 | $104.04 | 5.75M |
| 1/26/2026 | $106.93 | $108.12 | $106.07 | $107.76 | 4.46M |
| 1/23/2026 | $109.50 | $109.94 | $107.54 | $107.74 | 4.33M |
| 1/22/2026 | $113.00 | $115.08 | $110.05 | $110.40 | 6.05M |
| 1/21/2026 | $111.95 | $114.55 | $109.23 | $110.96 | 11.49M |
| 1/20/2026 | $110.33 | $112.20 | $107.76 | $108.57 | 9.23M |
| 1/16/2026 | $116.02 | $116.30 | $113.42 | $113.49 | 4.03M |
| 1/15/2026 | $112.06 | $116.06 | $111.76 | $116.02 | 4.66M |
| 1/14/2026 | $113.00 | $114.90 | $109.72 | $110.75 | 5.08M |
| 1/13/2026 | $114.00 | $117.08 | $113.00 | $114.41 | 4.55M |
| 1/12/2026 | $115.50 | $116.29 | $114.15 | $115.29 | 3.37M |
| 1/9/2026 | $117.00 | $118.65 | $114.37 | $117.32 | 3.76M |
| 1/8/2026 | $116.37 | $117.44 | $115.07 | $115.47 | 3.36M |
| 1/7/2026 | $118.30 | $119.21 | $116.36 | $116.60 | 3.88M |
| 1/6/2026 | $114.95 | $118.70 | $114.10 | $117.53 | 5.44M |
| 1/5/2026 | $112.74 | $116.34 | $112.41 | $114.89 | 3.78M |
| 1/2/2026 | $112.60 | $113.57 | $110.96 | $113.01 | 2.62M |
| 12/31/2025 | $111.42 | $112.13 | $110.82 | $111.82 | 2.12M |
| 12/30/2025 | $111.59 | $112.41 | $111.00 | $111.52 | 2.07M |
| 12/29/2025 | $113.27 | $113.99 | $110.69 | $111.45 | 4.15M |
| 12/26/2025 | $114.63 | $114.85 | $113.59 | $114.04 | 2.08M |
| 12/24/2025 | $113.32 | $115.15 | $112.75 | $114.81 | 1.84M |
| 12/23/2025 | $115.11 | $115.95 | $112.65 | $113.53 | 3.29M |
| 12/22/2025 | $114.30 | $116.32 | $114.06 | $116.02 | 3.86M |
| 12/19/2025 | $113.03 | $114.18 | $112.03 | $113.99 | 7.30M |
| 12/18/2025 | $112.15 | $114.32 | $111.58 | $112.85 | 3.78M |
| 12/17/2025 | $113.00 | $114.83 | $109.85 | $110.27 | 5.60M |
| 12/16/2025 | $108.00 | $112.87 | $107.72 | $112.48 | 6.38M |
| 12/15/2025 | $106.92 | $108.64 | $106.28 | $107.70 | 4.20M |
| 12/12/2025 | $108.69 | $109.62 | $106.63 | $106.84 | 3.77M |
| 12/11/2025 | $107.85 | $109.20 | $106.52 | $108.39 | 4.70M |
| 12/10/2025 | $105.87 | $108.19 | $104.95 | $107.74 | 7.53M |
| 12/9/2025 | $104.26 | $107.43 | $103.68 | $105.70 | 4.92M |
| 12/8/2025 | $105.33 | $105.37 | $103.66 | $104.50 | 6.60M |
| 12/5/2025 | $104.35 | $105.63 | $103.04 | $104.95 | 6.38M |
| 12/4/2025 | $108.72 | $109.12 | $104.44 | $104.73 | 7.45M |
| 12/3/2025 | $104.88 | $109.66 | $104.68 | $108.48 | 6.29M |