Dark

UBS
UBS Group AG
stock NYSE

At Close

Jul 17, 2026 3:59:59 PM EDT

52.76USD-1.383%(-0.74)1,488,647

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:29:30 AM EDT

52.39USD-2.075%(-1.11)15,675

After-hours

Jul 17, 2026 4:10:30 PM EDT

52.73USD-0.057%(-0.03)84,463

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	52.3500	52.9000	52.0900	52.7300	-1.439%	1,488,647	0.000%
2026-07-16	53.9800	54.0300	53.2600	53.5000	-2.851%	2,162,034	-1.439%
2026-07-15	54.4600	55.1500	54.3100	55.0700	+2.323%	2,381,645	-4.249%
2026-07-14	53.0400	54.3100	52.9000	53.8200	+3.640%	2,678,964	-2.025%
2026-07-13	52.0200	52.1700	51.5800	51.9300	-0.288%	1,881,658	+1.541%
2026-07-10	52.1300	52.2750	51.8700	52.0800	+0.424%	1,253,820	+1.248%
2026-07-09	51.5900	52.0950	51.4800	51.8600	+1.428%	1,099,870	+1.678%
2026-07-08	51.4750	51.6000	50.6800	51.1300	-0.603%	2,501,333	+3.129%
2026-07-07	51.8850	52.0600	51.4400	51.4400	-1.361%	1,369,872	+2.508%
2026-07-06	51.6100	52.2350	51.5500	52.1500	+2.175%	1,608,085	+1.112%
2026-07-02	51.2500	51.6900	50.6000	51.0400	+2.655%	1,725,613	+3.311%
2026-07-01	49.3400	50.0750	49.3100	49.7200	+0.323%	1,236,979	+6.054%
2026-06-30	49.4800	49.8400	49.3250	49.5600	+0.141%	1,182,911	+6.396%
2026-06-29	49.3800	49.6400	49.0700	49.4900	+0.815%	1,488,298	+6.547%
2026-06-26	49.4100	49.5000	48.9900	49.0900	-1.702%	1,642,510	+7.415%
2026-06-25	50.4200	50.5350	49.8600	49.9400	+1.093%	1,673,860	+5.587%
2026-06-24	49.9500	50.0000	49.2850	49.4000	-1.770%	1,953,808	+6.741%
2026-06-23	50.3600	50.6450	50.2800	50.2900	-1.662%	1,230,911	+4.852%
2026-06-22	51.0300	51.2400	50.8400	51.1400	+0.669%	2,521,513	+3.109%
2026-06-18	50.4500	51.1200	50.2800	50.8000	+2.152%	1,979,825	+3.799%
2026-06-17	50.7500	50.9200	49.6800	49.7300	-1.447%	2,681,064	+6.033%
2026-06-16	50.4350	50.9050	50.3250	50.4600	+1.837%	2,741,732	+4.499%
2026-06-15	49.8700	50.0500	49.5250	49.5500	+1.184%	2,226,181	+6.418%
2026-06-12	48.3200	48.9750	48.1600	48.9700	+1.619%	2,746,944	+7.678%
2026-06-11	47.0100	48.2150	46.7800	48.1900	+3.036%	1,893,573	+9.421%
2026-06-10	47.4500	47.7100	46.7600	46.7700	-2.277%	2,020,147	+12.743%
2026-06-09	48.4800	48.7300	47.1050	47.8600	+1.205%	3,872,598	+10.176%
2026-06-08	47.3900	47.6300	47.1900	47.2900	+0.596%	2,427,053	+11.503%
2026-06-05	47.5100	47.6659	46.7550	47.0100	-1.385%	3,041,699	+12.168%
2026-06-04	47.3500	47.7750	47.2700	47.6700	+0.740%	2,366,833	+10.615%
2026-06-03	47.6800	47.7300	47.1850	47.3200	-1.744%	1,683,083	+11.433%
2026-06-02	48.1400	48.4500	47.9350	48.1600	+0.354%	1,915,096	+9.489%
2026-06-01	46.9800	48.0000	46.9500	47.9900	+1.933%	1,936,228	+9.877%
2026-05-29	47.3000	47.5600	47.0800	47.0800	+0.512%	1,584,040	+12.001%
2026-05-28	46.7100	47.1300	46.4200	46.8400	-0.679%	2,066,596	+12.575%
2026-05-27	47.4900	47.6650	46.8150	47.1600	-1.298%	2,441,299	+11.811%
2026-05-26	47.7200	47.9100	47.4600	47.7800	+1.746%	1,839,768	+10.360%
2026-05-22	47.3500	47.4500	46.8700	46.9600	-1.282%	1,646,977	+12.287%
2026-05-21	46.5400	47.7750	46.5400	47.5700	+0.635%	3,383,582	+10.847%
2026-05-20	46.2200	47.3100	46.0200	47.2700	+3.753%	2,706,721	+11.551%
2026-05-19	46.1900	46.2400	45.5300	45.5600	-1.577%	2,356,857	+15.737%
2026-05-18	46.2400	46.6750	45.9300	46.2900	+1.647%	2,778,748	+13.912%
2026-05-15	45.6600	45.8000	45.3750	45.5400	-1.748%	2,385,073	+15.788%
2026-05-14	46.5900	46.7100	46.1800	46.3500	+0.151%	1,722,364	+13.765%
2026-05-13	45.7000	46.4350	45.5510	46.2800	+2.503%	1,919,525	+13.937%
2026-05-12	44.1800	45.1700	44.0950	45.1500	+0.691%	1,881,243	+16.788%
2026-05-11	45.3100	45.3100	44.7200	44.8400	-0.862%	1,974,892	+17.596%
2026-05-08	45.1700	45.2300	44.9200	45.2300	+1.846%	1,946,000	+16.582%
2026-05-07	45.5100	45.5600	44.2900	44.4100	-1.770%	2,225,301	+18.735%
2026-05-06	45.4500	45.5400	45.1000	45.2100	+2.517%	2,235,382	+16.633%
2026-05-05	43.8000	44.2550	43.5650	44.1000	+1.707%	2,277,487	+19.569%
2026-05-04	43.6500	43.8600	43.2300	43.3600	-0.755%	3,051,424	+21.610%
2026-05-01	43.5400	44.0500	43.4050	43.6900	-0.478%	1,791,760	+20.691%
2026-04-30	43.2900	44.2150	43.1900	43.9000	+2.762%	3,858,378	+20.114%
2026-04-29	44.1200	44.2800	42.6200	42.7200	+1.473%	4,781,555	+23.432%
2026-04-28	42.0800	42.2900	41.9450	42.1000	-0.166%	1,615,737	+25.249%
2026-04-27	42.0000	42.3700	41.9800	42.1700	+1.835%	2,060,014	+25.041%
2026-04-24	41.3350	41.6700	41.0900	41.4100	+0.902%	1,695,736	+27.336%
2026-04-23	41.4500	41.7300	40.6200	41.0400	-3.208%	3,229,492	+28.484%
2026-04-22	43.4100	43.4550	42.3800	42.4000	-1.920%	4,167,610	+24.363%
2026-04-21	43.7900	44.1100	43.1550	43.2300	-1.346%	1,841,012	+21.975%
2026-04-20	43.5700	43.9000	43.3450	43.8200	+0.183%	2,322,939	+20.333%
2026-04-17	43.9400	44.4350	43.7200	43.7400	+2.388%	3,134,956	+20.553%
2026-04-16	43.4300	43.4400	42.6500	42.7200	-0.905%	1,987,560	+23.432%
2026-04-15	42.9700	43.3300	42.9300	43.1100	+0.536%	2,056,643	+22.315%
2026-04-14	42.8900	43.0493	42.8300	42.8800	+0.586%	1,611,176	+22.971%
2026-04-13	41.5800	42.6700	41.4600	42.6300	+2.748%	2,166,570	+23.692%
2026-04-10	41.8800	41.9000	41.2750	41.4900	+0.242%	2,705,237	+27.091%
2026-04-09	40.9700	41.5650	40.8150	41.3900	+0.121%	2,047,048	+27.398%
2026-04-08	41.9250	41.9400	40.9800	41.3400	+4.473%	3,309,994	+27.552%
2026-04-07	39.2300	39.6650	38.8000	39.5700	-0.302%	2,413,002	+33.258%
2026-04-06	39.3400	39.7600	39.3400	39.6900	+0.659%	1,447,907	+32.855%
2026-04-02	38.7650	39.6700	38.6750	39.4300	-0.780%	2,328,851	+33.731%
2026-04-01	40.1400	40.2650	39.5300	39.7400	+1.715%	4,466,908	+32.687%
2026-03-31	38.3250	39.1200	38.0550	39.0700	+6.545%	4,644,087	+34.963%
2026-03-30	36.6500	37.1400	36.5000	36.6700	+0.714%	2,721,851	+43.796%
2026-03-27	36.9200	37.0800	36.2950	36.4100	-2.281%	2,492,107	+44.823%
2026-03-26	37.5400	37.8100	37.1300	37.2600	-2.205%	2,739,029	+41.519%
2026-03-25	38.1900	38.3400	37.7300	38.1000	+3.001%	3,136,181	+38.399%
2026-03-24	36.7700	37.2100	36.6600	36.9900	-1.465%	3,044,480	+42.552%
2026-03-23	37.6000	38.2500	37.3500	37.5400	+2.205%	3,367,060	+40.464%
2026-03-20	37.3400	37.4000	36.4450	36.7300	-1.686%	3,825,240	+43.561%
2026-03-19	36.6500	37.5700	36.6000	37.3600	-0.080%	2,438,469	+41.140%
2026-03-18	37.7900	38.1200	37.3250	37.3900	-1.528%	1,954,130	+41.027%
2026-03-17	38.0100	38.4500	37.9350	37.9700	+1.416%	3,280,158	+38.873%
2026-03-16	37.1800	37.7000	37.1800	37.4400	+1.354%	2,764,439	+40.839%
2026-03-13	37.5400	37.6800	36.8350	36.9400	-1.520%	2,661,455	+42.745%
2026-03-12	37.7850	37.9800	37.2500	37.5100	-3.548%	3,342,176	+40.576%
2026-03-11	38.7100	38.9200	38.3850	38.8900	+0.155%	3,656,213	+35.588%
2026-03-10	39.4300	39.4600	38.7200	38.8300	+0.518%	3,841,241	+35.797%
2026-03-09	37.6700	38.7403	37.1950	38.6300	+0.494%	3,694,203	+36.500%
2026-03-06	38.2500	38.6050	37.9300	38.4400	-2.089%	2,677,104	+37.175%
2026-03-05	39.2550	39.7400	38.8550	39.2600	-1.258%	2,545,490	+34.310%
2026-03-04	39.7400	39.9200	39.5400	39.7600	+0.151%	2,743,719	+32.621%
2026-03-03	38.6300	39.9950	38.4550	39.7000	-2.886%	3,523,319	+32.821%
2026-03-02	40.0100	41.1000	40.0000	40.8800	-1.328%	2,772,646	+28.987%
2026-02-27	41.5300	41.7000	41.0700	41.4300	-1.122%	2,595,982	+27.275%
2026-02-26	41.7700	41.9250	41.4450	41.9000	+0.867%	2,154,434	+25.847%
2026-02-25	41.0900	41.5750	41.0200	41.5400	+0.825%	3,022,818	+26.938%
2026-02-24	41.0300	41.4600	40.8500	41.2000	-0.795%	2,799,929	+27.985%
2026-02-23	42.4200	42.5700	41.2401	41.5300	-2.443%	2,478,011	+26.968%
2026-02-20	42.5000	42.8800	42.1900	42.5700	+0.567%	2,048,220	+23.867%
2026-02-19	42.3900	42.4750	42.1200	42.3300	-2.218%	2,431,687	+24.569%
2026-02-18	42.9900	43.4700	42.9500	43.2900	+2.292%	1,880,183	+21.806%
2026-02-17	41.9900	42.3500	41.9400	42.3200	+0.786%	2,498,406	+24.598%
2026-02-13	41.4700	42.0200	41.2400	41.9900	-0.639%	2,937,292	+25.578%
2026-02-12	42.8700	43.0300	41.7900	42.2600	-0.024%	3,083,492	+24.775%
2026-02-11	42.6200	42.8550	41.8200	42.2700	-3.647%	4,268,713	+24.746%
2026-02-10	44.3800	44.5450	43.3200	43.8700	-1.260%	3,163,983	+20.196%
2026-02-09	43.6600	44.5450	43.5800	44.4300	+1.184%	1,996,752	+18.681%
2026-02-06	43.2900	43.9550	43.2850	43.9100	+0.320%	3,170,469	+20.087%
2026-02-05	44.1200	44.4300	43.5700	43.7700	-2.408%	4,782,019	+20.471%
2026-02-04	45.3650	45.7100	44.5250	44.8500	-5.916%	4,703,812	+17.570%
2026-02-03	47.5600	47.9200	47.1700	47.6700	-0.188%	2,470,700	+10.615%
2026-02-02	46.8900	47.9050	46.7750	47.7600	+1.294%	1,975,811	+10.406%
2026-01-30	47.4700	47.5600	47.0000	47.1500	-2.097%	2,139,793	+11.835%
2026-01-29	48.2000	48.4150	47.4101	48.1600	+0.417%	1,663,042	+9.489%
2026-01-28	48.2500	48.6050	47.4000	47.9600	-2.619%	2,381,590	+9.946%
2026-01-27	49.2300	49.3600	48.7900	49.2500	+2.540%	1,916,171	+7.066%
2026-01-26	48.1200	48.3950	48.0250	48.0300	+1.009%	1,579,853	+9.786%
2026-01-23	47.5700	47.6400	46.5950	47.5500	-0.751%	3,718,550	+10.894%
2026-01-22	48.1000	48.2600	47.7800	47.9100	+0.969%	1,561,602	+10.061%
2026-01-21	46.7200	47.5150	46.7000	47.4500	+2.109%	1,565,604	+11.128%
2026-01-20	46.6000	47.0250	46.3700	46.4700	-1.921%	2,067,223	+13.471%
2026-01-16	47.3500	47.5850	47.2550	47.3800	-0.190%	1,619,529	+11.292%
2026-01-15	46.8900	47.5850	46.8500	47.4700	+0.381%	2,230,528	+11.081%
2026-01-14	47.5000	47.5110	46.9700	47.2900	-0.148%	2,130,830	+11.503%
2026-01-13	47.7400	47.8150	47.2050	47.3600	-1.086%	1,481,387	+11.339%
2026-01-12	47.5400	47.8800	47.5100	47.8800	+0.652%	1,749,582	+10.129%
2026-01-09	47.5300	47.7000	47.3050	47.5700	+0.699%	2,333,978	+10.847%
2026-01-08	47.3500	47.4900	47.1950	47.2400	-0.127%	2,202,207	+11.622%
2026-01-07	47.1300	47.4400	46.7000	47.3000	+0.106%	3,437,207	+11.480%
2026-01-06	47.5900	47.6700	47.0200	47.2500	-1.788%	2,550,808	+11.598%
2026-01-05	47.2800	48.4300	47.2500	48.1100	+2.144%	3,095,778	+9.603%
2026-01-02	46.6000	47.1758	46.5150	47.1000	+1.706%	1,667,934	+11.953%
2025-12-31	46.3300	46.5500	46.2800	46.3100	-0.451%	1,032,104	+13.863%
2025-12-30	46.6800	46.7950	46.4950	46.5200	-0.064%	999,521	+13.349%
2025-12-29	46.5000	46.5700	46.3000	46.5500	-1.523%	1,949,669	+13.276%
2025-12-26	47.2000	47.3050	47.0750	47.2700	+0.127%	955,271	+11.551%
2025-12-24	47.0000	47.2900	46.9001	47.2100	+0.725%	662,873	+11.692%
2025-12-23	46.6600	46.9500	46.6300	46.8700	+0.948%	1,573,302	+12.503%
2025-12-22	46.2900	46.5600	46.2600	46.4300	+0.324%	1,758,699	+13.569%
2025-12-19	46.1900	46.6600	46.0140	46.2800	+0.390%	5,375,708	+13.937%
2025-12-18	45.7800	46.4900	45.7700	46.1000	+2.810%	2,516,154	+14.382%
2025-12-17	45.2500	45.3500	44.8250	44.8400	+0.089%	1,940,190	+17.596%
2025-12-16	44.3700	44.9450	44.2500	44.8000	+4.943%	3,914,627	+17.701%
2025-12-15	43.1600	43.2000	42.6735	42.6900	-1.203%	1,977,275	+23.518%
2025-12-12	43.4550	43.7600	43.0400	43.2100	+1.242%	2,510,474	+22.032%
2025-12-11	42.1800	42.7700	42.0800	42.6800	+2.571%	2,372,534	+23.547%
2025-12-10	41.2800	41.7400	41.0400	41.6100	+0.775%	1,575,240	+26.724%
2025-12-09	40.9600	41.4450	40.9600	41.2900	+0.683%	1,953,593	+27.706%
2025-12-08	40.9000	41.2200	40.7948	41.0100	+0.910%	2,377,726	+28.578%
2025-12-05	39.2500	40.7800	39.2200	40.6400	+4.715%	6,299,626	+29.749%
2025-12-04	38.9000	39.1150	38.7950	38.8100	-0.077%	1,147,141	+35.867%
2025-12-03	38.3300	38.8500	38.3300	38.8400	+0.258%	1,167,870	+35.762%
2025-12-02	38.6000	38.7700	38.5500	38.7400	+0.676%	896,869	+36.113%
2025-12-01	38.4700	38.6800	38.3900	38.4800	-0.311%	1,232,295	+37.032%
2025-11-28	38.3100	38.6800	38.3000	38.6000	+1.445%	1,038,163	+36.606%
2025-11-26	38.0500	38.1950	37.9850	38.0500	+1.224%	1,190,087	+38.581%
2025-11-25	37.2900	37.6400	37.0950	37.5900	+2.175%	1,349,728	+40.277%
2025-11-24	36.6100	36.8950	36.4435	36.7900	-0.755%	1,971,301	+43.327%
2025-11-21	37.0400	37.2000	36.6550	37.0700	+0.761%	1,987,101	+42.244%
2025-11-20	37.7100	38.1400	36.7800	36.7900	-3.691%	2,701,233	+43.327%
2025-11-19	38.1100	38.2650	37.9100	38.2000	+0.447%	1,305,314	+38.037%
2025-11-18	37.8100	38.2100	37.7300	38.0300	-0.575%	1,979,153	+38.654%
2025-11-17	38.7900	38.8851	38.1100	38.2500	-1.721%	2,159,305	+37.856%
2025-11-14	38.6300	39.0400	38.4900	38.9200	-0.384%	1,543,110	+35.483%
2025-11-13	39.6900	39.8400	39.0600	39.0700	-1.338%	1,665,223	+34.963%
2025-11-12	39.5000	39.8000	39.4900	39.6000	+1.591%	1,331,185	+33.157%
2025-11-11	38.9400	39.1350	38.9100	38.9800	+1.431%	1,330,862	+35.274%
2025-11-10	38.3600	38.5100	38.1750	38.4300	+0.313%	2,133,234	+37.211%
2025-11-07	37.6100	38.3100	37.4900	38.3100	+0.710%	1,501,139	+37.640%
2025-11-06	38.3700	38.4700	37.9550	38.0400	-0.860%	1,224,032	+38.617%
2025-11-05	38.6500	38.6900	38.3500	38.3700	+1.320%	1,950,419	+37.425%
2025-11-04	37.3200	37.9400	37.2300	37.8700	-0.263%	3,138,003	+39.240%
2025-11-03	37.9700	38.0700	37.6750	37.9700	-1.017%	1,345,559	+38.873%
2025-10-31	38.1400	38.4250	37.9900	38.3600	+0.868%	1,782,937	+37.461%
2025-10-30	38.1600	38.4200	38.0150	38.0300	-0.653%	1,661,620	+38.654%
2025-10-29	38.5750	38.8650	38.1200	38.2800	-2.072%	2,942,468	+37.748%
2025-10-28	38.9900	39.2050	38.8900	39.0900	+1.269%	2,200,221	+34.894%
2025-10-27	38.4900	38.8000	38.4200	38.6000	+1.526%	1,503,766	+36.606%
2025-10-24	38.0300	38.2350	37.9100	38.0200	-0.523%	1,540,412	+38.690%
2025-10-23	38.3600	38.3700	38.1100	38.2200	+0.420%	1,148,520	+37.964%
2025-10-22	37.9500	38.0850	37.7750	38.0600	+1.331%	1,867,692	+38.544%
2025-10-21	37.7300	37.8300	37.5400	37.5600	-2.086%	3,119,179	+40.389%
2025-10-20	38.1300	38.3600	38.0700	38.3600	-0.338%	2,845,823	+37.461%
2025-10-17	38.3600	38.5750	38.0400	38.4900	-0.978%	2,160,426	+36.997%
2025-10-16	39.3200	39.4300	38.8000	38.8700	-0.537%	1,792,907	+35.657%
2025-10-15	39.1600	39.3700	38.9300	39.0800	-2.276%	2,098,911	+34.928%
2025-10-14	39.5100	40.2250	39.3400	39.9900	-0.990%	2,456,792	+31.858%
2025-10-13	40.1600	40.4750	40.1300	40.3900	+1.636%	1,022,123	+30.552%
2025-10-10	40.5400	40.6500	39.6500	39.7400	-0.972%	1,875,984	+32.687%
2025-10-09	40.3700	40.3800	39.8100	40.1300	-1.328%	1,827,050	+31.398%
2025-10-08	41.1300	41.1700	40.6400	40.6700	-0.587%	1,540,159	+29.653%
2025-10-07	40.9900	41.0800	40.6877	40.9100	-0.317%	2,388,412	+28.893%
2025-10-06	41.1100	41.1350	40.7550	41.0400	-0.146%	820,404	+28.484%
2025-10-03	41.0000	41.2159	40.9100	41.1000	+1.884%	1,142,358	+28.297%
2025-10-02	40.2700	40.4050	39.9200	40.3400	-0.198%	1,739,574	+30.714%
2025-10-01	40.8100	40.8600	40.3550	40.4200	-1.415%	1,541,282	+30.455%
2025-09-30	41.0500	41.1800	40.6300	41.0000	-0.798%	1,857,544	+28.610%
2025-09-29	41.0600	41.3850	40.6700	41.3300	+1.374%	3,145,118	+27.583%
2025-09-26	40.5900	40.8250	40.5800	40.7700	+0.716%	1,403,100	+29.335%
2025-09-25	40.3700	40.5800	40.2650	40.4800	-2.528%	1,905,895	+30.262%
2025-09-24	41.8000	41.8400	41.4700	41.5300	-1.307%	1,218,599	+26.968%
2025-09-23	42.2900	42.5650	42.0150	42.0800	-0.708%	1,314,065	+25.309%
2025-09-22	42.0000	42.4400	41.9000	42.3800	+0.213%	1,196,883	+24.422%
2025-09-19	42.2900	42.3800	41.9700	42.2900	+1.830%	1,765,442	+24.687%
2025-09-18	41.1900	41.5700	41.0890	41.5300	+0.241%	1,248,322	+26.968%
2025-09-17	41.4300	41.7050	41.1350	41.4300	+0.266%	1,480,022	+27.275%
2025-09-16	41.3600	41.4000	41.1450	41.3200	-0.649%	1,336,322	+27.614%
2025-09-15	41.3600	41.7000	41.3600	41.5900	+2.111%	1,745,956	+26.785%
2025-09-12	40.6400	40.7800	40.4600	40.7300	-0.416%	1,272,413	+29.462%
2025-09-11	40.4000	40.9250	40.4000	40.9000	+1.970%	1,900,685	+28.924%
2025-09-10	40.0100	40.2400	39.9500	40.1100	+0.250%	1,231,062	+31.463%
2025-09-09	39.8300	40.1956	39.7200	40.0100	-1.307%	1,789,362	+31.792%
2025-09-08	40.6700	40.7100	40.3500	40.5400	+0.446%	1,603,333	+30.069%
2025-09-05	40.8100	40.8999	40.0850	40.3600	-0.173%	2,085,561	+30.649%
2025-09-04	40.0700	40.4600	40.0300	40.4300	+1.685%	1,304,174	+30.423%
2025-09-03	39.6000	39.7700	39.4850	39.7600	+0.252%	1,356,058	+32.621%
2025-09-02	39.3000	39.6600	39.1850	39.6600	-2.122%	1,903,862	+32.955%
2025-08-29	40.4400	40.6000	40.3400	40.5200	-0.197%	1,241,116	+30.133%
2025-08-28	40.3700	40.7100	40.3350	40.6000	+1.096%	1,525,698	+29.877%
2025-08-27	40.3000	40.3950	40.0500	40.1600	-0.962%	1,618,629	+31.300%
2025-08-26	39.9000	40.5750	39.8600	40.5500	+0.896%	2,201,747	+30.037%
2025-08-25	40.3400	40.4400	40.1700	40.1900	-0.471%	1,028,792	+31.202%
2025-08-22	39.8400	40.4150	39.8100	40.3800	+2.254%	1,333,278	+30.584%
2025-08-21	39.3400	39.5250	39.2750	39.4900	-0.629%	1,621,991	+33.527%
2025-08-20	39.4500	39.8400	39.1950	39.7400	+0.455%	1,691,046	+32.687%
2025-08-19	40.0000	40.0000	39.5300	39.5600	-0.328%	1,699,004	+33.291%
2025-08-18	39.6400	39.8300	39.4550	39.6900	-0.576%	2,070,028	+32.855%
2025-08-15	40.2000	40.2100	39.8700	39.9200	+0.151%	1,957,856	+32.089%
2025-08-14	39.5600	39.8700	39.5100	39.8600	+0.530%	1,128,296	+32.288%
2025-08-13	39.5100	39.6950	39.4700	39.6500	+0.253%	1,342,825	+32.989%
2025-08-12	39.2200	39.5700	39.1300	39.5500	+1.933%	2,209,141	+33.325%
2025-08-11	39.2900	39.3200	38.6300	38.8000	-1.872%	3,700,592	+35.902%
2025-08-08	39.3500	39.7100	39.2400	39.5400	+1.541%	1,744,711	+33.359%
2025-08-07	39.0600	39.2000	38.7200	38.9400	+2.366%	2,573,804	+35.413%
2025-08-06	37.9000	38.1600	37.7850	38.0400	+1.332%	1,850,682	+38.617%
2025-08-05	37.5800	37.6750	37.2600	37.5400	+0.509%	1,757,198	+40.464%
2025-08-04	37.5600	37.5600	37.2550	37.3500	+1.854%	1,483,581	+41.178%
2025-08-01	36.7100	36.7950	35.9400	36.6700	-1.768%	3,697,644	+43.796%
2025-07-31	37.4900	37.5600	37.2000	37.3300	-1.582%	2,500,164	+41.254%
2025-07-30	38.0250	38.2950	37.7600	37.9300	-0.184%	2,560,858	+39.019%
2025-07-29	37.9500	38.1450	37.7250	38.0000	+0.582%	2,268,167	+38.763%
2025-07-28	37.9500	37.9700	37.7450	37.7800	-1.640%	1,236,298	+39.571%
2025-07-25	38.2400	38.4200	38.0950	38.4100	+0.523%	1,500,751	+37.282%
2025-07-24	38.2500	38.4100	38.1800	38.2100	+0.210%	2,184,342	+38.001%
2025-07-23	37.5600	38.1300	37.5300	38.1300	+3.054%	2,427,820	+38.290%
2025-07-22	36.7200	37.0550	36.5700	37.0000	+1.928%	2,095,146	+42.514%
2025-07-21	36.1100	36.5850	36.0700	36.3000	+0.777%	1,294,514	+45.262%
2025-07-18	36.2800	36.2800	35.9350	36.0200	-0.055%	1,430,815	+46.391%
2025-07-17	35.7600	36.0750	35.7500	36.0400	+0.195%	2,763,511	+46.310%
2025-07-16	35.5700	35.9875	35.4200	35.9700	+1.581%	2,357,514	+46.594%
2025-07-15	35.8900	35.9000	35.3950	35.4100	-0.729%	1,749,918	+48.913%
2025-07-14	35.4300	35.7750	35.3900	35.6700	-0.056%	1,466,644	+47.827%
2025-07-11	35.7500	35.8100	35.5750	35.6900	-1.163%	1,497,487	+47.744%
2025-07-10	36.0000	36.2350	35.9900	36.1100	+0.866%	2,226,492	+46.026%
2025-07-09	35.8100	36.0000	35.5850	35.8000	+1.791%	3,284,114	+47.291%
2025-07-08	34.9000	35.2150	34.7450	35.1700	+2.927%	2,685,890	+49.929%
2025-07-07	34.5000	34.6100	34.0700	34.1700	-2.036%	2,598,023	+54.317%
2025-07-03	35.0050	35.1000	34.7300	34.8800	+0.316%	2,181,041	+51.175%
2025-07-02	34.5300	34.8300	34.4300	34.7700	+2.961%	3,782,337	+51.654%
2025-07-01	33.4800	33.8700	33.4800	33.7700	-0.148%	2,058,364	+56.145%
2025-06-30	33.6500	33.8500	33.6100	33.8200	+1.136%	2,511,568	+55.914%
2025-06-27	33.4500	33.6200	33.2550	33.4400	+1.119%	2,446,197	+57.685%
2025-06-26	32.7900	33.1300	32.6900	33.0700	+2.543%	2,143,514	+59.450%
2025-06-25	32.1700	32.2700	32.0300	32.2500	+0.624%	2,034,664	+63.504%
2025-06-24	31.6900	32.1750	31.6200	32.0500	+3.187%	2,324,597	+64.524%
2025-06-23	30.4550	31.0750	30.3900	31.0600	+2.104%	2,959,268	+69.768%
2025-06-20	30.7600	30.8400	30.3600	30.4200	-1.137%	4,216,306	+73.340%
2025-06-18	30.8400	31.0100	30.7100	30.7700	-2.565%	2,468,213	+71.368%
2025-06-17	31.7700	31.8500	31.5400	31.5800	-1.405%	1,357,201	+66.973%
2025-06-16	32.0500	32.3050	31.9800	32.0300	+0.156%	1,617,178	+64.627%
2025-06-13	32.1000	32.2450	31.8700	31.9800	-2.112%	1,846,342	+64.884%
2025-06-12	32.5900	32.8400	32.5500	32.6700	-0.122%	1,442,916	+61.402%
2025-06-11	32.8400	32.8750	32.5900	32.7100	+1.458%	1,775,364	+61.205%
2025-06-10	32.0000	32.4900	31.9600	32.2400	-2.095%	3,100,687	+63.555%
2025-06-09	33.4000	33.4200	32.5700	32.9300	-2.052%	4,389,711	+60.128%
2025-06-06	34.0900	34.5600	33.5050	33.6200	+2.344%	7,079,230	+56.841%
2025-06-05	32.5700	32.8900	32.5300	32.8500	+0.030%	2,394,079	+60.518%
2025-06-04	32.8900	33.0600	32.8150	32.8400	-1.824%	2,424,230	+60.566%
2025-06-03	33.0400	33.5000	32.9000	33.4500	+4.760%	4,443,689	+57.638%
2025-06-02	31.8100	32.0450	31.6900	31.9300	+0.125%	4,053,497	+65.142%
2025-05-30	31.7300	31.9750	31.4900	31.8900	+0.790%	3,932,145	+65.350%
2025-05-29	31.8300	31.8300	31.5100	31.6400	+0.158%	2,209,202	+66.656%
2025-05-28	31.7900	31.8200	31.5900	31.5900	-1.404%	2,012,030	+66.920%
2025-05-27	31.9100	32.0950	31.8300	32.0400	+0.945%	1,913,006	+64.576%
2025-05-23	31.5200	31.8700	31.5000	31.7400	-1.183%	2,216,484	+66.131%
2025-05-22	31.9600	32.2850	31.9150	32.1200	+0.469%	2,652,289	+64.166%
2025-05-21	32.5800	32.6000	31.9500	31.9700	-0.960%	3,650,046	+64.936%
2025-05-20	32.4800	32.6350	32.1800	32.2800	-4.356%	4,336,415	+63.352%
2025-05-19	33.3600	33.8600	33.2900	33.7500	+2.149%	5,738,081	+56.237%
2025-05-16	32.9700	33.1800	32.9401	33.0400	-0.721%	2,660,253	+59.594%
2025-05-15	33.0400	33.3250	32.9400	33.2800	+1.680%	2,821,187	+58.444%
2025-05-14	32.7600	32.8500	32.5950	32.7300	+0.739%	2,238,430	+61.106%
2025-05-13	32.3100	32.7000	32.2550	32.4900	+1.026%	3,912,873	+62.296%
2025-05-12	32.1100	32.2250	31.8350	32.1600	+2.063%	5,194,395	+63.961%
2025-05-09	31.3650	31.5300	31.2850	31.5100	+1.384%	4,355,943	+67.344%
2025-05-08	31.2500	31.4050	31.0300	31.0800	+0.648%	3,629,333	+69.659%
2025-05-07	30.8700	31.0350	30.7800	30.8800	+0.652%	2,017,895	+70.758%
2025-05-06	30.7300	30.9100	30.6800	30.6800	-0.292%	1,542,334	+71.871%
2025-05-05	30.8900	31.0600	30.7500	30.7700	+0.195%	2,099,219	+71.368%
2025-05-02	30.5300	30.8100	30.5200	30.7100	+1.891%	2,956,342	+71.703%
2025-05-01	30.2200	30.5200	30.1000	30.1400	-0.298%	3,937,559	+74.950%
2025-04-30	30.0600	30.3000	29.7300	30.2300	-0.918%	3,889,929	+74.429%
2025-04-29	30.3700	30.5500	30.2750	30.5100	+0.760%	2,280,298	+72.829%
2025-04-28	30.0700	30.3850	30.0500	30.2800	+0.866%	2,463,820	+74.141%
2025-04-25	29.7800	30.1000	29.7500	30.0200	+0.704%	2,349,251	+75.650%
2025-04-24	29.4200	29.8500	29.3300	29.8100	+2.510%	2,756,147	+76.887%
2025-04-23	29.4800	29.7950	29.0450	29.0800	+1.892%	3,202,037	+81.327%
2025-04-22	28.1000	28.6100	28.0800	28.5400	+3.368%	2,416,860	+84.758%
2025-04-21	27.9100	28.0400	27.4000	27.6100	-1.181%	2,287,458	+90.982%
2025-04-17	28.0000	28.2300	27.9300	27.9400	+0.467%	3,102,303	+88.726%
2025-04-16	28.0000	28.1400	27.6050	27.8100	-3.772%	2,206,467	+89.608%
2025-04-15	28.9900	29.1100	28.8500	28.9000	+0.837%	2,655,913	+82.457%
2025-04-14	28.5500	28.9150	28.4100	28.6600	+0.774%	3,232,797	+83.985%
2025-04-11	27.7400	28.6300	27.6800	28.4400	+3.305%	3,697,772	+85.408%
2025-04-10	27.6800	27.9000	26.9250	27.5300	-3.132%	3,993,488	+91.537%
2025-04-09	26.0000	28.5850	25.8300	28.4200	+8.806%	6,301,930	+85.538%
2025-04-08	27.6700	27.7600	25.7450	26.1200	-1.989%	4,750,081	+101.876%
2025-04-07	26.0400	27.8900	25.7825	26.6500	-0.411%	6,952,982	+97.861%
2025-04-04	27.5100	27.6200	26.0800	26.7600	-5.174%	6,537,461	+97.048%
2025-04-03	28.8300	28.9800	28.1750	28.2200	-7.323%	4,070,940	+86.853%
2025-04-02	29.9700	30.5750	29.9650	30.4500	+0.329%	2,842,598	+73.169%
2025-04-01	30.8100	30.8100	30.1600	30.3500	-0.914%	3,085,063	+73.740%
2025-03-31	30.4350	30.7550	30.1393	30.6300	-2.947%	2,974,431	+72.151%
2025-03-28	31.8200	31.8400	31.4400	31.5600	-1.097%	3,489,722	+67.079%
2025-03-27	32.0100	32.1300	31.7300	31.9100	-3.914%	4,000,271	+65.246%
2025-03-26	33.6400	33.7850	33.1100	33.2100	-1.366%	1,996,500	+58.777%
2025-03-25	33.6100	33.8000	33.4800	33.6700	+2.154%	2,686,825	+56.608%
2025-03-24	32.9500	33.1000	32.8150	32.9600	+0.672%	2,656,612	+59.982%
2025-03-21	32.5200	32.9000	32.4950	32.7400	-0.758%	4,113,623	+61.057%
2025-03-20	32.3700	33.0900	32.3600	32.9900	-0.242%	3,942,013	+59.836%
2025-03-19	32.8700	33.2750	32.8150	33.0700	-2.304%	2,840,812	+59.450%
2025-03-18	33.6400	34.1950	33.4700	33.8500	+1.287%	4,151,186	+55.775%
2025-03-17	33.0000	33.5650	32.9800	33.4200	+2.108%	2,279,772	+57.780%
2025-03-14	32.2500	32.8450	32.1900	32.7300	+3.217%	7,291,340	+61.106%
2025-03-13	31.8500	31.9000	31.5600	31.7100	-0.720%	1,851,366	+66.288%
2025-03-12	31.9600	32.0350	31.6400	31.9400	+1.785%	3,041,052	+65.091%
2025-03-11	31.6800	31.8050	31.0200	31.3800	-1.568%	5,865,328	+68.037%
2025-03-10	32.7350	32.8600	31.6450	31.8800	-6.647%	7,331,667	+65.402%
2025-03-07	33.6900	34.1800	33.2900	34.1500	+3.172%	6,713,197	+54.407%
2025-03-06	32.9700	33.5250	32.8050	33.1000	-3.329%	7,112,686	+59.305%
2025-03-05	33.4550	34.3800	33.4550	34.2400	+2.761%	5,088,789	+54.001%
2025-03-04	33.3300	34.0800	32.4100	33.3200	-3.083%	8,209,217	+58.253%
2025-03-03	34.7200	35.0450	34.2050	34.3800	+0.262%	3,181,130	+53.374%
2025-02-28	33.6600	34.3600	33.2515	34.2900	+1.300%	18,116,728	+53.777%
2025-02-27	33.2400	33.9100	33.1200	33.8500	-1.110%	17,110,515	+55.775%
2025-02-26	34.0700	34.4300	34.0100	34.2300	+0.795%	7,595,558	+54.046%
2025-02-25	33.9300	34.0650	33.2750	33.9600	+1.464%	13,510,034	+55.271%
2025-02-24	33.7400	33.7600	33.2900	33.4700	0.000%	1,550,196	+57.544%
2025-02-21	33.7700	33.8250	33.4100	33.4700	-0.149%	1,897,866	+57.544%
2025-02-20	33.6700	33.7000	33.2500	33.5200	-0.799%	1,876,555	+57.309%
2025-02-19	33.7100	33.8700	33.6400	33.7900	-1.573%	1,838,091	+56.052%
2025-02-18	34.1500	34.3500	34.0600	34.3300	+2.325%	1,462,043	+53.597%
2025-02-14	33.6300	33.8100	33.5000	33.5500	+0.179%	1,282,747	+57.168%
2025-02-13	33.2500	33.5600	33.2000	33.4900	+1.393%	1,565,779	+57.450%
2025-02-12	32.9000	33.0700	32.7600	33.0300	-0.392%	1,231,885	+59.643%
2025-02-11	33.2400	33.3100	33.0600	33.1600	-1.339%	1,760,245	+59.017%
2025-02-10	33.3900	33.6800	33.1900	33.6100	+0.569%	1,788,404	+56.888%
2025-02-07	33.6100	33.7100	33.3636	33.4200	+0.090%	1,984,349	+57.780%
2025-02-06	33.0600	33.4200	33.0100	33.3900	+2.392%	1,764,393	+57.922%
2025-02-05	32.5600	32.6800	32.2000	32.6100	+0.617%	3,453,242	+61.699%
2025-02-04	32.9350	33.0600	32.2700	32.4100	-7.241%	6,840,443	+62.697%
2025-02-03	34.3300	35.0400	34.2900	34.9400	-1.355%	2,604,907	+50.916%
2025-01-31	35.6700	35.7550	35.3350	35.4200	-0.534%	1,452,968	+48.871%
2025-01-30	35.6800	35.8300	35.3700	35.6100	-0.112%	1,871,100	+48.076%
2025-01-29	35.6200	35.8400	35.5250	35.6500	-0.196%	2,063,123	+47.910%
2025-01-28	35.3600	35.7600	35.2650	35.7200	-0.168%	3,108,163	+47.620%
2025-01-27	35.3300	35.8000	35.2200	35.7800	+1.159%	2,687,106	+47.373%

document.getElementById("h8S2yx").onerror = function(){this.style.display='none';}; .dark-mode .dyqkDf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dyqkDf{ color: #333333; background-color: white; border: 2px solid #333333; }UBSUBS Group AGstock NYSE

UBS
UBS Group AG
stock NYSE