UBS Group AG (UBS)
NYSE: UBS
· Real-Time Price · USD
40.36
-0.07 (-0.17%)
At close: Sep 05, 2025, 3:59 PM
40.44
0.20%
After-hours: Sep 05, 2025, 06:49 PM EDT
UBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.81 | 40.90 | 40.09 | 40.36 | 40.36 | -0.17% | 2,085,529 |
| Sep 4, 2025 | 40.07 | 40.46 | 40.03 | 40.43 | 40.43 | 1.69% | 1,304,200 |
| Sep 3, 2025 | 39.60 | 39.77 | 39.49 | 39.76 | 39.76 | 0.25% | 1,356,058 |
| Sep 2, 2025 | 39.30 | 39.66 | 39.19 | 39.66 | 39.66 | -2.12% | 1,903,862 |
| Aug 29, 2025 | 40.44 | 40.60 | 40.34 | 40.52 | 40.52 | -0.20% | 1,241,116 |
| Aug 28, 2025 | 40.37 | 40.71 | 40.34 | 40.60 | 40.60 | 1.10% | 1,525,700 |
| Aug 27, 2025 | 40.30 | 40.40 | 40.05 | 40.16 | 40.16 | -0.96% | 1,618,629 |
| Aug 26, 2025 | 39.90 | 40.58 | 39.86 | 40.55 | 40.55 | 0.90% | 2,201,747 |
| Aug 25, 2025 | 40.34 | 40.44 | 40.17 | 40.19 | 40.19 | -0.47% | 1,028,800 |
| Aug 22, 2025 | 39.84 | 40.42 | 39.81 | 40.38 | 40.38 | 2.25% | 1,333,300 |
| Aug 21, 2025 | 39.34 | 39.53 | 39.28 | 39.49 | 39.49 | -0.63% | 1,622,000 |
| Aug 20, 2025 | 39.45 | 39.84 | 39.20 | 39.74 | 39.74 | 0.46% | 1,691,046 |
| Aug 19, 2025 | 40.00 | 40.00 | 39.53 | 39.56 | 39.56 | -0.33% | 1,699,004 |
| Aug 18, 2025 | 39.64 | 39.83 | 39.46 | 39.69 | 39.69 | -0.58% | 2,070,028 |
| Aug 15, 2025 | 40.20 | 40.21 | 39.87 | 39.92 | 39.92 | 0.15% | 1,957,856 |
| Aug 14, 2025 | 39.56 | 39.87 | 39.51 | 39.86 | 39.86 | 0.53% | 1,128,300 |
| 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 |