Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	UBS	36.26	36.28	35.935	36.025	-0.01	1,413,386	8,863	35.99	36.08
2025-07-17	Z	UBS	35.76	36.075	35.75	36.04	0.07	2,763,478	13,418	35.03	36.08
2025-07-16	Z	UBS	35.57	35.9875	35.42	35.97	0.555	2,357,494	11,167	35.87	37.00
2025-07-15	Z	UBS	35.89	35.90	35.395	35.41	-0.265	1,749,863	9,875	34.14	35.37
2025-07-14	Z	UBS	35.43	35.775	35.39	35.67	-0.025	1,466,643	9,137	34.78	39.07
2025-07-11	Z	UBS	35.75	35.81	35.575	35.69	-0.41	1,497,487	9,508	32.56	37.60
2025-07-10	Z	UBS	36.00	36.235	35.99	36.11	0.305	2,226,465	11,714	36.11	36.20
2025-07-09	Z	UBS	35.81	36.00	35.585	35.80	0.64	3,284,104	13,451	35.69	35.78
2025-07-08	Z	UBS	34.90	35.215	34.745	35.17	0.985	2,685,885	13,324	32.01	35.18
2025-07-07	Z	UBS	34.50	34.61	34.07	34.17	-0.69	2,598,023	15,039	30.92	37.77
2025-07-04	Z	UBS	35.005	35.10	34.73	34.88	0.10	0	0	34.85	35.00
2025-07-03	Z	UBS	35.005	35.10	34.73	34.88	0.10	2,181,041	9,789	34.85	35.00
2025-07-02	Z	UBS	34.53	34.83	34.43	34.77	1.01	3,782,337	15,967	31.19	34.90
2025-07-01	Z	UBS	33.48	33.87	33.48	33.77	-0.06	2,058,364	11,596	30.18	35.48
2025-06-30	Z	UBS	33.65	33.85	33.61	33.82	0.37	2,511,568	13,414	30.87	36.77
2025-06-27	Z	UBS	33.45	33.62	33.255	33.44	0.38	2,446,195	10,991	28.98	33.50
2025-06-26	Z	UBS	32.79	33.13	32.69	33.07	0.82	2,143,507	10,587	32.80	33.20
2025-06-25	Z	UBS	32.17	32.27	32.03	32.25	0.195	2,034,664	10,737	32.00	35.00
2025-06-24	Z	UBS	31.69	32.175	31.62	32.05	0.995	2,324,597	11,523	31.88	32.24
2025-06-23	Z	UBS	30.455	31.075	30.39	31.06	0.64	2,959,106	13,633	30.91	31.30
2025-06-20	Z	UBS	30.76	30.84	30.36	30.42	-0.355	4,216,306	16,296	30.30	30.79
2025-06-19	Z	UBS	30.84	31.01	30.71	30.77	-0.815	0	0	30.77	30.88
2025-06-18	Z	UBS	30.84	31.01	30.71	30.77	-0.815	2,467,039	13,462	30.77	30.88
2025-06-17	Z	UBS	31.77	31.85	31.54	31.58	-0.445	1,357,200	9,034	31.05	34.00
2025-06-16	Z	UBS	32.05	32.305	31.98	32.03	0.06	1,617,078	10,601	31.66	32.10
2025-06-13	Z	UBS	32.10	32.245	31.87	31.98	-0.69	1,846,342	10,360	30.07	32.67
2025-06-12	Z	UBS	32.59	32.84	32.55	32.67	-0.035	1,442,916	8,636	31.15	35.67
2025-06-11	Z	UBS	32.84	32.875	32.59	32.71	0.445	1,775,343	11,488	32.60	35.25
2025-06-10	Z	UBS	32.00	32.49	31.96	32.24	-0.685	3,100,687	12,900	31.63	35.67
2025-06-09	Z	UBS	33.40	33.42	32.57	32.93	-0.67	4,388,911	20,639	32.80	32.93
2025-06-06	Z	UBS	34.09	34.56	33.505	33.62	0.77	7,079,180	21,310	33.62	36.54
2025-06-05	Z	UBS	32.57	32.89	32.53	32.85		2,394,073	12,961	32.00	34.50
2025-06-04	Z	UBS	32.89	33.06	32.815	32.84	-0.61	2,424,230	11,289	32.80	36.22
2025-06-03	Z	UBS	33.04	33.50	32.90	33.45	1.525	4,443,562	16,831	33.40	33.70
2025-06-02	Z	UBS	31.81	32.045	31.69	31.93	0.035	4,053,497	17,934	31.54	32.13
2025-05-30	Z	UBS	31.73	31.975	31.49	31.89	0.25	3,932,140	15,020	31.50	31.90
2025-05-29	Z	UBS	31.83	31.83	31.51	31.64	0.07	2,209,202	11,215	31.40	31.73
2025-05-28	Z	UBS	31.79	31.82	31.59	31.59	-0.44	2,012,030	9,361	31.60	31.61
2025-05-27	Z	UBS	31.91	32.095	31.83	32.04	0.31	1,913,006	9,390	31.85	32.10
2025-05-26	Z	UBS	31.52	31.87	31.50	31.74	-0.395	0	0	30.90	31.90
2025-05-23	Z	UBS	31.52	31.87	31.50	31.74	-0.395	2,216,258	10,404	30.90	31.90
2025-05-22	Z	UBS	31.96	32.285	31.915	32.12	0.135	2,651,493	11,285	31.94	35.80
2025-05-21	Z	UBS	32.58	32.60	31.95	31.97	-0.30	3,650,046	15,885	31.96	32.45
2025-05-20	Z	UBS	32.48	32.635	32.18	32.28	-1.47	4,336,398	16,225	32.40	32.65
2025-05-19	Z	UBS	33.36	33.86	33.29	33.75	0.71	5,737,732	19,303	33.60	36.63
2025-05-16	Z	UBS	32.97	33.18	32.9401	33.04	-0.25	2,659,954	9,757	31.90	35.82
2025-05-15	Z	UBS	33.04	33.325	32.94	33.28	0.56	2,821,186	11,477	30.79	33.40
2025-05-14	Z	UBS	32.76	32.85	32.595	32.73	0.25	2,238,429	11,353	28.40	33.15
2025-05-13	Z	UBS	32.31	32.70	32.255	32.49	0.32	3,912,873	13,664	32.40	32.70
2025-05-12	Z	UBS	32.11	32.225	31.835	32.16	0.645	5,194,395	18,205	28.00	32.70
2025-05-09	Z	UBS	31.365	31.53	31.285	31.51	0.425	4,355,890	17,173	29.00	31.67
2025-05-08	Z	UBS	31.25	31.405	31.03	31.08	0.19	3,629,292	14,637	30.67	34.18
2025-05-07	Z	UBS	30.87	31.035	30.78	30.88	0.19	2,017,893	11,265	30.80	33.00
2025-05-06	Z	UBS	30.73	30.91	30.68	30.68	-0.085	1,542,334	9,383	30.50	33.60
2025-05-05	Z	UBS	30.89	31.06	30.75	30.77	0.055	2,099,214	11,352	30.70	33.87
2025-05-02	Z	UBS	30.53	30.81	30.52	30.71	0.575	2,956,342	14,812	29.95	30.69
2025-05-01	Z	UBS	30.22	30.52	30.10	30.14	-0.10	3,937,559	17,135	29.80	30.20
2025-04-30	Z	UBS	30.06	30.30	29.73	30.23	-0.29	3,889,725	16,213	30.10	30.49
2025-04-29	Z	UBS	30.37	30.55	30.275	30.51	0.21	2,280,183	10,831	30.56	30.70
2025-04-28	Z	UBS	30.07	30.385	30.05	30.28	0.26	2,463,820	14,051	30.10	31.80
2025-04-25	Z	UBS	29.78	30.10	29.75	30.02	0.205	2,349,215	11,311	24.10	30.20
2025-04-24	Z	UBS	29.42	29.85	29.33	29.81	0.71	2,756,067	13,696	27.13	32.70
2025-04-23	Z	UBS	29.48	29.795	29.045	29.08	0.57	3,202,029	13,965	28.90	31.67
2025-04-22	Z	UBS	28.10	28.61	28.08	28.54	0.93	2,416,338	12,454	28.79	29.00
2025-04-21	Z	UBS	27.91	28.04	27.40	27.61	-0.32	2,287,432	12,498	26.00	27.69