NYSE:UBS
UBS AG Stock Price (Quote)
$29.54
+1.94 (+7.03%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 UBS stock ended at $29.54. This is 7.03% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.75% from a day low at $29.29 to a day high of $30.09. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $30.09 | $30.09 | $29.29 | $29.54 | 5 526 131 |
| May 06, 2024 | $27.41 | $27.60 | $27.35 | $27.60 | 2 663 879 |
| May 03, 2024 | $27.13 | $27.24 | $27.01 | $27.17 | 2 105 680 |
| May 02, 2024 | $26.71 | $26.87 | $26.48 | $26.82 | 3 952 397 |
| May 01, 2024 | $26.29 | $26.57 | $26.01 | $26.19 | 1 698 056 |
| Apr 30, 2024 | $27.24 | $27.30 | $26.80 | $26.85 | 2 684 161 |
| Apr 29, 2024 | $27.58 | $27.60 | $27.29 | $27.39 | 2 495 553 |
| Apr 26, 2024 | $27.25 | $27.49 | $27.16 | $27.38 | 1 709 545 |
| Apr 25, 2024 | $27.30 | $27.53 | $27.10 | $27.49 | 2 484 322 |
| Apr 24, 2024 | $27.65 | $27.80 | $27.24 | $27.36 | 3 215 024 |
| Apr 23, 2024 | $28.19 | $28.44 | $28.15 | $28.39 | 3 168 489 |
| Apr 22, 2024 | $27.83 | $28.08 | $27.69 | $27.97 | 3 373 221 |
| Apr 19, 2024 | $28.12 | $28.30 | $28.01 | $28.06 | 1 885 683 |
| Apr 18, 2024 | $28.00 | $28.36 | $27.96 | $28.12 | 2 277 800 |
| Apr 17, 2024 | $28.32 | $28.38 | $27.91 | $28.11 | 2 341 427 |
| Apr 16, 2024 | $28.19 | $28.21 | $27.87 | $27.99 | 2 393 394 |
| Apr 15, 2024 | $29.09 | $29.15 | $28.37 | $28.42 | 2 007 568 |
| Apr 12, 2024 | $29.14 | $29.18 | $28.68 | $28.73 | 2 157 394 |
| Apr 11, 2024 | $29.14 | $29.24 | $28.73 | $29.12 | 3 578 742 |
| Apr 10, 2024 | $29.83 | $29.90 | $29.38 | $29.45 | 3 495 643 |
| Apr 09, 2024 | $31.24 | $31.31 | $30.65 | $30.80 | 2 135 012 |
| Apr 08, 2024 | $31.25 | $31.33 | $31.05 | $31.15 | 2 949 466 |
| Apr 05, 2024 | $30.90 | $31.42 | $30.89 | $31.27 | 2 397 380 |
| Apr 04, 2024 | $31.42 | $31.69 | $31.00 | $31.05 | 2 379 096 |
| Apr 03, 2024 | $30.57 | $31.17 | $30.54 | $31.13 | 2 077 993 |
