UBS Group AG (UBS)
NYSE: UBS
· Real-Time Price · USD
39.85
0.20 (0.50%)
At close: Aug 14, 2025, 3:59 PM
39.69
-0.40%
After-hours: Aug 14, 2025, 07:00 PM EDT
UBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39.56 | 39.87 | 39.51 | 39.86 | n/a | 0.53% | 1,127,610 |
| Aug 13, 2025 | 39.51 | 39.70 | 39.47 | 39.65 | 39.65 | 0.25% | 1,342,825 |
| Aug 12, 2025 | 39.22 | 39.57 | 39.13 | 39.55 | 39.55 | 1.93% | 2,209,141 |
| Aug 11, 2025 | 39.29 | 39.32 | 38.63 | 38.80 | 38.80 | -1.87% | 3,700,592 |
| Aug 8, 2025 | 39.35 | 39.71 | 39.24 | 39.54 | 39.54 | 1.54% | 1,744,711 |
| Aug 7, 2025 | 39.06 | 39.20 | 38.72 | 38.94 | 38.94 | 2.37% | 2,573,804 |
| Aug 6, 2025 | 37.90 | 38.16 | 37.78 | 38.04 | 38.04 | 1.33% | 1,850,700 |
| Aug 5, 2025 | 37.58 | 37.67 | 37.26 | 37.54 | 37.54 | 0.51% | 1,757,200 |
| Aug 4, 2025 | 37.56 | 37.56 | 37.26 | 37.35 | 37.35 | 1.85% | 1,483,600 |
| Aug 1, 2025 | 36.71 | 36.80 | 35.94 | 36.67 | 36.67 | -1.77% | 3,697,644 |
| Jul 31, 2025 | 37.49 | 37.56 | 37.20 | 37.33 | 37.33 | -1.58% | 2,500,164 |
| Jul 30, 2025 | 38.03 | 38.30 | 37.76 | 37.93 | 37.93 | -0.18% | 2,560,858 |
| Jul 29, 2025 | 37.95 | 38.15 | 37.73 | 38.00 | 38.00 | 0.58% | 2,268,200 |
| Jul 28, 2025 | 37.95 | 37.97 | 37.74 | 37.78 | 37.78 | -1.64% | 1,236,300 |
| Jul 25, 2025 | 38.24 | 38.42 | 38.10 | 38.41 | 38.41 | 0.52% | 1,500,751 |
| Jul 24, 2025 | 38.25 | 38.41 | 38.18 | 38.21 | 38.21 | 0.21% | 2,184,342 |
| Jul 23, 2025 | 37.56 | 38.13 | 37.53 | 38.13 | 38.13 | 3.05% | 2,427,820 |
| Jul 22, 2025 | 36.72 | 37.06 | 36.57 | 37.00 | 37.00 | 1.93% | 2,095,146 |
| Jul 21, 2025 | 36.11 | 36.59 | 36.07 | 36.30 | 36.30 | 0.78% | 1,294,514 |
| Jul 18, 2025 | 36.28 | 36.28 | 35.94 | 36.02 | 36.02 | -0.06% | 1,430,815 |