UBS Group AGUBSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $47.35 | $47.59 | $47.26 | $47.38 | 1.61M |
| 1/15/2026 | $46.89 | $47.59 | $46.85 | $47.47 | 2.23M |
| 1/14/2026 | $47.50 | $47.51 | $46.97 | $47.29 | 2.13M |
| 1/13/2026 | $47.74 | $47.82 | $47.21 | $47.36 | 1.48M |
| 1/12/2026 | $47.54 | $47.88 | $47.51 | $47.88 | 1.75M |
| 1/9/2026 | $47.53 | $47.70 | $47.31 | $47.57 | 2.38M |
| 1/8/2026 | $47.35 | $47.49 | $47.20 | $47.24 | 2.20M |
| 1/7/2026 | $47.13 | $47.44 | $46.70 | $47.30 | 3.44M |
| 1/6/2026 | $47.59 | $47.67 | $47.02 | $47.25 | 2.55M |
| 1/5/2026 | $47.28 | $48.43 | $47.25 | $48.11 | 3.10M |
| 1/2/2026 | $46.60 | $47.18 | $46.52 | $47.10 | 1.67M |
| 12/31/2025 | $46.33 | $46.55 | $46.28 | $46.31 | 1.04M |
| 12/30/2025 | $46.68 | $46.80 | $46.50 | $46.52 | 1.00M |
| 12/29/2025 | $46.50 | $46.57 | $46.30 | $46.55 | 1.95M |
| 12/26/2025 | $47.20 | $47.31 | $47.08 | $47.27 | 957,079 |
| 12/24/2025 | $47.00 | $47.29 | $46.90 | $47.21 | 665,111 |
| 12/23/2025 | $46.66 | $46.95 | $46.63 | $46.87 | 1.58M |
| 12/22/2025 | $46.29 | $46.56 | $46.26 | $46.43 | 1.76M |
| 12/19/2025 | $46.19 | $46.66 | $46.01 | $46.28 | 5.38M |
| 12/18/2025 | $45.78 | $46.49 | $45.77 | $46.10 | 2.52M |
| 12/17/2025 | $45.25 | $45.35 | $44.83 | $44.84 | 1.94M |
| 12/16/2025 | $44.37 | $44.95 | $44.25 | $44.80 | 3.92M |
| 12/15/2025 | $43.16 | $43.20 | $42.67 | $42.69 | 1.98M |
| 12/12/2025 | $43.46 | $43.76 | $43.04 | $43.21 | 2.52M |
| 12/11/2025 | $42.18 | $42.77 | $42.08 | $42.68 | 2.38M |
| 12/10/2025 | $41.28 | $41.74 | $41.04 | $41.61 | 1.58M |
| 12/9/2025 | $40.96 | $41.45 | $40.96 | $41.29 | 1.96M |
| 12/8/2025 | $40.90 | $41.22 | $40.79 | $41.01 | 2.38M |
| 12/5/2025 | $39.25 | $40.78 | $39.22 | $40.64 | 6.31M |
| 12/4/2025 | $38.90 | $39.12 | $38.80 | $38.81 | 1.15M |
| 12/3/2025 | $38.33 | $38.85 | $38.33 | $38.84 | 1.17M |
| 12/2/2025 | $38.60 | $38.77 | $38.55 | $38.74 | 898,923 |
| 12/1/2025 | $38.47 | $38.68 | $38.39 | $38.48 | 1.23M |
| 11/28/2025 | $38.31 | $38.68 | $38.30 | $38.60 | 1.04M |
| 11/26/2025 | $38.05 | $38.20 | $37.99 | $38.05 | 1.19M |
| 11/25/2025 | $37.29 | $37.64 | $37.10 | $37.59 | 1.35M |
| 11/24/2025 | $36.61 | $36.90 | $36.44 | $36.79 | 1.97M |
| 11/21/2025 | $37.04 | $37.20 | $36.66 | $37.07 | 1.99M |
| 11/20/2025 | $37.71 | $38.14 | $36.78 | $36.79 | 2.70M |
| 11/19/2025 | $38.11 | $38.27 | $37.91 | $38.20 | 1.31M |
| 11/18/2025 | $37.81 | $38.21 | $37.73 | $38.03 | 1.98M |
| 11/17/2025 | $38.79 | $38.89 | $38.11 | $38.25 | 2.17M |
| 11/14/2025 | $38.63 | $39.04 | $38.49 | $38.92 | 1.55M |
| 11/13/2025 | $39.69 | $39.84 | $39.06 | $39.07 | 1.67M |
| 11/12/2025 | $39.50 | $39.80 | $39.49 | $39.60 | 1.33M |
| 11/11/2025 | $38.94 | $39.14 | $38.91 | $38.98 | 1.33M |
| 11/10/2025 | $38.36 | $38.51 | $38.17 | $38.43 | 2.13M |
| 11/7/2025 | $37.61 | $38.31 | $37.49 | $38.31 | 1.50M |
| 11/6/2025 | $38.37 | $38.47 | $37.96 | $38.04 | 1.22M |
| 11/5/2025 | $38.65 | $38.69 | $38.35 | $38.37 | 1.95M |
| 11/4/2025 | $37.32 | $37.94 | $37.23 | $37.87 | 3.14M |
| 11/3/2025 | $37.97 | $38.07 | $37.67 | $37.97 | 1.35M |
| 10/31/2025 | $38.14 | $38.42 | $37.99 | $38.36 | 1.78M |
| 10/30/2025 | $38.16 | $38.42 | $38.02 | $38.03 | 1.66M |
| 10/29/2025 | $38.58 | $38.87 | $38.12 | $38.28 | 2.94M |
| 10/28/2025 | $38.99 | $39.21 | $38.89 | $39.09 | 2.20M |
| 10/27/2025 | $38.49 | $38.80 | $38.42 | $38.60 | 1.50M |
| 10/24/2025 | $38.03 | $38.24 | $37.91 | $38.02 | 1.54M |
| 10/23/2025 | $38.36 | $38.37 | $38.11 | $38.22 | 1.15M |
| 10/22/2025 | $37.95 | $38.09 | $37.78 | $38.06 | 1.87M |
| 10/21/2025 | $37.73 | $37.83 | $37.54 | $37.56 | 3.12M |
| 10/20/2025 | $38.13 | $38.36 | $38.07 | $38.36 | 2.85M |