The closing price for UBS (UBS) between 1984 and 2022 was $16.68, on December 30, 2022. It was up 81% in that time. The latest price is $41.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $16.64 | $16.93 | $15.73 | $16.68 | 40,151,000 |
November 2022 | $14.44 | $16.72 | $13.92 | $16.48 | 49,178,100 |
October 2022 | $13.07 | $14.68 | $12.33 | $14.17 | 67,813,100 |
September 2022 | $13.88 | $15.32 | $12.86 | $12.96 | 53,234,000 |
August 2022 | $14.43 | $15.38 | $13.97 | $14.16 | 51,178,100 |
July 2022 | $14.21 | $15.08 | $13.21 | $14.51 | 69,409,000 |
June 2022 | $16.86 | $17.16 | $13.86 | $14.49 | 87,179,000 |
May 2022 | $15.00 | $16.98 | $14.63 | $16.86 | 85,194,400 |
April 2022 | $17.13 | $17.36 | $15.03 | $15.05 | 77,103,600 |
March 2022 | $15.58 | $17.28 | $13.07 | $16.98 | 160,250,000 |
February 2022 | $17.18 | $18.67 | $15.10 | $15.77 | 101,025,300 |
January 2022 | $15.63 | $17.20 | $15.62 | $16.23 | 97,467,200 |
December 2021 | $15.27 | $15.77 | $14.85 | $15.53 | 42,760,800 |
November 2021 | $15.99 | $16.23 | $14.68 | $15.02 | 37,483,600 |
October 2021 | $13.79 | $15.91 | $13.68 | $15.78 | 42,537,700 |
September 2021 | $14.52 | $14.69 | $13.23 | $13.85 | 40,604,400 |
August 2021 | $14.48 | $14.95 | $14.32 | $14.48 | 35,226,900 |
July 2021 | $13.43 | $14.47 | $12.53 | $14.32 | 50,543,100 |
June 2021 | $14.34 | $14.41 | $13.24 | $13.33 | 43,773,500 |
May 2021 | $13.39 | $14.27 | $12.96 | $14.23 | 51,852,300 |
April 2021 | $13.36 | $14.05 | $13.05 | $13.29 | 55,646,900 |
March 2021 | $13.34 | $13.85 | $12.89 | $13.19 | 79,306,700 |
February 2021 | $12.35 | $13.76 | $12.29 | $13.18 | 49,037,500 |
January 2021 | $12.26 | $13.26 | $12.03 | $12.22 | 68,140,600 |
December 2020 | $12.02 | $12.41 | $11.49 | $12.00 | 56,309,900 |
Daily pricing data for UBS dates back to 5/16/2000, and may be incomplete.
