UBS Group Registered Stock Price History
NYSE: UBSFinanceMajor BanksUSD
48.13+1.07 (+2.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UBS price history at a glance
The price history for UBS Group Registered (UBS) on this page begins on May 15, 2000, when the stock closed at $21.82; it most recently closed at $48.13 on October 5, 2026. The highest price in this record is $66.26, reached on April 23, 2007; the latest close is 27.4% below that peak. Across the 25 complete calendar years in the table, UBS finished higher in 17 and lower in 8. Its best year was 2023 (+65.5%) and its worst was 2008 (-66.4%).
Over roughly 26 years the share price changed +120.5%, a 3.0% compound annual price return (excluding dividends). In the last 12 months alone, UBS has gained 21.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $66.26
- Date of high
- Apr 23, 2007
- Low since 2000
- $7.04
- Date of low
- Mar 9, 2009
- 52-week high
- $55.99
- 52-week low
- $36.30
- IPO year
- 2014
- Last close
- $48.13
UBS returns
1 week
+0.88%
1 month
-12.24%
3 months
-7.58%
6 months
+16.00%
Year to date
+3.93%
1 year
+21.11%
3 years
+97.98%
5 years
+178.53%
UBS price return, excluding dividends.
UBS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.13 | +2.19% |
| 2025 | 47.10 | +49.90% |
| 2024 | 31.42 | +1.68% |
| 2023 | 30.90 | +65.51% |
| 2022 | 18.67 | +4.48% |
| 2021 | 17.87 | +26.47% |
| 2020 | 14.13 | +11.17% |
| 2019 | 12.71 | -1.01% |
| 2018 | 12.84 | -30.18% |
| 2017 | 18.39 | +17.36% |
| 2016 | 15.67 | -19.10% |
| 2015 | 19.37 | +13.34% |
| 2014 | 17.09 | -9.72% |
| 2013 | 18.93 | +17.80% |
| 2012 | 16.07 | +35.84% |
| 2011 | 11.83 | -28.17% |
| 2010 | 16.47 | +6.19% |
| 2009 | 15.51 | +5.44% |
| 2008 | 14.71 | -66.41% |
| 2007 | 43.79 | -27.42% |
| 2006 | 60.33 | +26.81% |
| 2005 | 47.58 | +13.49% |
| 2004 | 41.92 | +23.44% |
| 2003 | 33.96 | +33.62% |
| 2002 | 25.42 | +0.81% |
| 2001 | 25.21 | -7.43% |
| 2000* | 27.23 | +24.79% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
UBS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 47.98 | 48.26 | 47.65 | 48.13 | +2.27% | |
| 46.98 | 47.18 | 46.55 | 47.06 | -0.76% | |
| 46.90 | 47.45 | 46.81 | 47.42 | -2.17% | |
| 48.75 | 49.06 | 48.47 | 48.47 | +0.60% | |
| 47.77 | 48.47 | 47.68 | 48.18 | +0.99% | |
| 47.63 | 48.01 | 47.51 | 47.71 | +0.29% | |
| 47.44 | 47.67 | 46.82 | 47.57 | -1.16% | |
| 48.18 | 48.49 | 48.04 | 48.13 | -1.33% | |
| 49.05 | 49.05 | 48.47 | 48.78 | +0.33% | |
| 49.01 | 49.26 | 48.57 | 48.62 | -2.11% | |
| 49.59 | 49.74 | 49.06 | 49.67 | +2.50% | |
| 47.40 | 48.70 | 47.18 | 48.46 | +1.51% | |
| 48.29 | 48.45 | 47.66 | 47.74 | -2.95% | |
| 50.32 | 50.33 | 49.05 | 49.19 | -3.66% | |
| 51.47 | 51.51 | 50.73 | 51.06 | +0.73% | |
| 50.80 | 50.87 | 50.38 | 50.69 | +0.14% | |
| 50.83 | 50.96 | 50.52 | 50.62 | +0.40% | |
| 51.14 | 51.31 | 49.91 | 50.42 | -2.08% | |
| 51.76 | 51.76 | 50.90 | 51.49 | -2.83% | |
| 53.51 | 53.78 | 52.82 | 52.99 | -2.91% | |
| 55.04 | 55.11 | 54.44 | 54.58 | +1.06% | |
| 54.39 | 54.63 | 53.74 | 54.01 | -1.51% | |
| 55.16 | 55.37 | 54.84 | 54.84 | -0.42% | |
| 55.34 | 55.70 | 55.07 | 55.07 | -0.56% | |
| 55.27 | 55.55 | 55.07 | 55.38 | -0.54% | |
| 55.01 | 55.71 | 54.85 | 55.68 | +1.42% | |
| 54.34 | 55.22 | 54.32 | 54.90 | +1.40% | |
| 53.78 | 54.83 | 53.62 | 54.14 | -2.84% | |
| 54.94 | 55.99 | 54.62 | 55.72 | +1.49% | |
| 54.76 | 55.10 | 54.49 | 54.90 | +0.99% | |
| 54.46 | 54.66 | 54.15 | 54.36 | -0.29% | |
| 54.71 | 54.74 | 54.28 | 54.52 | +0.53% | |
| 53.79 | 54.34 | 53.60 | 54.23 | +0.97% | |
| 53.20 | 53.91 | 53.18 | 53.71 | +0.79% | |
| 52.97 | 53.47 | 52.92 | 53.29 | +0.17% | |
| 53.44 | 53.75 | 53.10 | 53.20 | +0.13% | |
| 53.80 | 53.88 | 53.13 | 53.13 | +0.30% | |
| 53.12 | 53.48 | 52.88 | 52.97 | -0.88% | |
| 53.93 | 54.10 | 53.44 | 53.44 | -0.35% | |
| 53.60 | 53.73 | 53.48 | 53.63 | -0.19% | |
| 53.90 | 54.01 | 53.46 | 53.73 | -0.37% | |
| 53.99 | 54.08 | 53.68 | 53.93 | +0.45% | |
| 53.90 | 54.21 | 53.63 | 53.69 | -0.50% | |
| 53.49 | 54.22 | 53.45 | 53.96 | +0.37% | |
| 53.78 | 53.92 | 53.44 | 53.76 | +1.74% | |
| 53.73 | 53.76 | 52.70 | 52.84 | -1.36% | |
| 52.94 | 53.83 | 52.93 | 53.57 | +0.21% | |
| 53.63 | 53.98 | 53.45 | 53.46 | +1.35% | |
| 52.91 | 52.93 | 52.22 | 52.75 | +0.02% | |
| 52.96 | 53.04 | 52.37 | 52.74 | -1.22% | |
| 52.54 | 53.41 | 52.35 | 53.39 | +3.07% | |
| 52.58 | 52.78 | 51.80 | 51.80 | -0.44% | |
| 51.68 | 52.41 | 51.35 | 52.03 | -0.97% | |
| 52.64 | 52.92 | 51.99 | 52.54 | +1.55% | |
| 51.72 | 51.95 | 51.47 | 51.74 | +0.37% | |
| 51.52 | 52.00 | 51.51 | 51.55 | -2.09% | |
| 52.80 | 53.05 | 52.63 | 52.65 | +0.61% | |
| 52.22 | 52.63 | 51.99 | 52.33 | +1.61% | |
| 52.17 | 52.19 | 51.43 | 51.50 | -2.33% | |
| 52.35 | 52.90 | 52.09 | 52.73 | -1.44% | |
| 53.98 | 54.03 | 53.26 | 53.50 | -2.85% | |
| 54.46 | 55.15 | 54.31 | 55.07 | +2.32% | |
| 53.04 | 54.31 | 52.90 | 53.82 | +3.64% | |
| 52.02 | 52.17 | 51.58 | 51.93 | -0.29% | |
| 52.13 | 52.28 | 51.87 | 52.08 | +0.42% | |
| 51.59 | 52.10 | 51.48 | 51.86 | +1.43% | |
| 51.48 | 51.60 | 50.68 | 51.13 | -0.60% | |
| 51.89 | 52.06 | 51.44 | 51.44 | -1.36% | |
| 51.61 | 52.24 | 51.55 | 52.15 | +2.17% | |
| 51.25 | 51.69 | 50.60 | 51.04 | +2.65% | |
| 49.34 | 50.08 | 49.31 | 49.72 | +0.32% | |
| 49.48 | 49.84 | 49.33 | 49.56 | +0.14% | |
| 49.38 | 49.64 | 49.07 | 49.49 | +0.81% | |
| 49.41 | 49.50 | 48.99 | 49.09 | -1.70% | |
| 50.42 | 50.54 | 49.86 | 49.94 | +1.09% | |
| 49.95 | 50.00 | 49.29 | 49.40 | -1.77% | |
| 50.36 | 50.65 | 50.28 | 50.29 | -1.66% | |
| 51.03 | 51.24 | 50.84 | 51.14 | +0.67% | |
| 50.45 | 51.12 | 50.28 | 50.80 | +2.15% | |
| 50.75 | 50.92 | 49.68 | 49.73 | -1.45% | |
| 50.44 | 50.91 | 50.33 | 50.46 | +1.84% | |
| 49.87 | 50.05 | 49.53 | 49.55 | +1.18% | |
| 48.32 | 48.98 | 48.16 | 48.97 | +1.62% | |
| 47.01 | 48.22 | 46.78 | 48.19 | +3.04% | |
| 47.45 | 47.71 | 46.76 | 46.77 | -2.28% | |
| 48.48 | 48.73 | 47.11 | 47.86 | +1.21% | |
| 47.39 | 47.63 | 47.19 | 47.29 | +0.60% | |
| 47.51 | 47.67 | 46.76 | 47.01 | -1.38% | |
| 47.35 | 47.78 | 47.27 | 47.67 | +0.74% | |
| 47.68 | 47.73 | 47.19 | 47.32 | -1.74% | |
| 48.14 | 48.45 | 47.94 | 48.16 | +0.35% | |
| 46.98 | 48.00 | 46.95 | 47.99 | +1.93% | |
| 47.30 | 47.56 | 47.08 | 47.08 | +0.51% | |
| 46.71 | 47.13 | 46.42 | 46.84 | -0.68% | |
| 47.49 | 47.67 | 46.82 | 47.16 | -1.30% | |
| 47.72 | 47.91 | 47.46 | 47.78 | +1.75% | |
| 47.35 | 47.45 | 46.87 | 46.96 | -1.28% | |
| 46.54 | 47.78 | 46.54 | 47.57 | +0.63% | |
| 46.22 | 47.31 | 46.02 | 47.27 | +3.75% | |
| 46.19 | 46.24 | 45.53 | 45.56 | -1.58% | |
| 46.24 | 46.68 | 45.93 | 46.29 | +1.65% | |
| 45.66 | 45.80 | 45.38 | 45.54 | -1.75% | |
| 46.59 | 46.71 | 46.18 | 46.35 | +0.15% | |
| 45.70 | 46.44 | 45.55 | 46.28 | +2.50% | |
| 44.18 | 45.17 | 44.10 | 45.15 | +0.69% | |
| 45.31 | 45.31 | 44.72 | 44.84 | -0.86% | |
| 45.17 | 45.23 | 44.92 | 45.23 | +1.85% | |
| 45.51 | 45.56 | 44.29 | 44.41 | -1.77% | |
| 45.45 | 45.54 | 45.10 | 45.21 | +2.52% | |
| 43.80 | 44.26 | 43.57 | 44.10 | +1.71% | |
| 43.65 | 43.86 | 43.23 | 43.36 | -0.76% | |
| 43.54 | 44.05 | 43.41 | 43.69 | -0.48% | |
| 43.29 | 44.22 | 43.19 | 43.90 | +2.76% | |
| 44.12 | 44.28 | 42.62 | 42.72 | +1.47% | |
| 42.08 | 42.29 | 41.95 | 42.10 | -0.17% | |
| 42.00 | 42.37 | 41.98 | 42.17 | +1.84% | |
| 41.34 | 41.67 | 41.09 | 41.41 | +0.90% | |
| 41.45 | 41.73 | 40.62 | 41.04 | -3.21% | |
| 43.41 | 43.46 | 42.38 | 42.40 | -1.92% | |
| 43.79 | 44.11 | 43.16 | 43.23 | -1.35% | |
| 43.57 | 43.90 | 43.35 | 43.82 | +0.18% | |
| 43.94 | 44.44 | 43.72 | 43.74 | +2.39% | |
| 43.43 | 43.44 | 42.65 | 42.72 | -0.90% | |
| 42.97 | 43.33 | 42.93 | 43.11 | +0.54% | |
| 42.89 | 43.05 | 42.83 | 42.88 | +0.59% | |
| 41.58 | 42.67 | 41.46 | 42.63 | +2.75% | |
| 41.88 | 41.90 | 41.28 | 41.49 | +0.24% | |
| 40.97 | 41.57 | 40.82 | 41.39 | +0.12% | |
| 41.93 | 41.94 | 40.98 | 41.34 | +4.47% | |
| 39.23 | 39.67 | 38.80 | 39.57 | -0.30% | |
| 39.34 | 39.76 | 39.34 | 39.69 | +0.66% | |
| 38.77 | 39.67 | 38.68 | 39.43 | -0.78% | |
| 40.14 | 40.27 | 39.53 | 39.74 | +1.71% | |
| 38.33 | 39.12 | 38.06 | 39.07 | +6.54% | |
| 36.65 | 37.14 | 36.50 | 36.67 | +0.71% | |
| 36.92 | 37.08 | 36.30 | 36.41 | -2.28% | |
| 37.54 | 37.81 | 37.13 | 37.26 | -2.20% | |
| 38.19 | 38.34 | 37.73 | 38.10 | +3.00% | |
| 36.77 | 37.21 | 36.66 | 36.99 | -1.47% | |
| 37.60 | 38.25 | 37.35 | 37.54 | +2.21% | |
| 37.34 | 37.40 | 36.45 | 36.73 | -1.69% | |
| 36.65 | 37.57 | 36.60 | 37.36 | -0.08% | |
| 37.79 | 38.12 | 37.33 | 37.39 | -1.53% | |
| 38.01 | 38.45 | 37.94 | 37.97 | +1.42% | |
| 37.18 | 37.70 | 37.18 | 37.44 | +1.35% | |
| 37.54 | 37.68 | 36.84 | 36.94 | -1.52% | |
| 37.79 | 37.98 | 37.25 | 37.51 | -3.55% | |
| 38.71 | 38.92 | 38.39 | 38.89 | +0.15% | |
| 39.43 | 39.46 | 38.72 | 38.83 | +0.52% | |
| 37.67 | 38.74 | 37.20 | 38.63 | +0.49% | |
| 38.25 | 38.61 | 37.93 | 38.44 | -2.09% | |
| 39.26 | 39.74 | 38.86 | 39.26 | -1.26% | |
| 39.74 | 39.92 | 39.54 | 39.76 | +0.15% | |
| 38.63 | 40.00 | 38.46 | 39.70 | -2.89% | |
| 40.01 | 41.10 | 40.00 | 40.88 | -1.33% | |
| 41.53 | 41.70 | 41.07 | 41.43 | -1.12% | |
| 41.77 | 41.93 | 41.45 | 41.90 | +0.87% | |
| 41.09 | 41.58 | 41.02 | 41.54 | +0.83% | |
| 41.03 | 41.46 | 40.85 | 41.20 | -0.79% | |
| 42.42 | 42.57 | 41.24 | 41.53 | -2.44% | |
| 42.50 | 42.88 | 42.19 | 42.57 | +0.57% | |
| 42.39 | 42.48 | 42.12 | 42.33 | -2.22% | |
| 42.99 | 43.47 | 42.95 | 43.29 | +2.29% | |
| 41.99 | 42.35 | 41.94 | 42.32 | +0.79% | |
| 41.47 | 42.02 | 41.24 | 41.99 | -0.64% | |
| 42.87 | 43.03 | 41.79 | 42.26 | -0.02% | |
| 42.62 | 42.86 | 41.82 | 42.27 | -3.65% | |
| 44.38 | 44.55 | 43.32 | 43.87 | -1.26% | |
| 43.66 | 44.55 | 43.58 | 44.43 | +1.18% | |
| 43.29 | 43.96 | 43.29 | 43.91 | +0.32% | |
| 44.12 | 44.43 | 43.57 | 43.77 | -2.41% | |
| 45.37 | 45.71 | 44.53 | 44.85 | -5.92% | |
| 47.56 | 47.92 | 47.17 | 47.67 | -0.19% | |
| 46.89 | 47.91 | 46.78 | 47.76 | +1.29% | |
| 47.47 | 47.56 | 47.00 | 47.15 | -2.10% | |
| 48.20 | 48.42 | 47.41 | 48.16 | +0.42% | |
| 48.25 | 48.61 | 47.40 | 47.96 | -2.62% | |
| 49.23 | 49.36 | 48.79 | 49.25 | +2.54% | |
| 48.12 | 48.40 | 48.03 | 48.03 | +1.01% | |
| 47.57 | 47.64 | 46.60 | 47.55 | -0.75% | |
| 48.10 | 48.26 | 47.78 | 47.91 | +0.97% | |
| 46.72 | 47.52 | 46.70 | 47.45 | +2.11% | |
| 46.60 | 47.03 | 46.37 | 46.47 | -1.92% | |
| 47.35 | 47.59 | 47.26 | 47.38 | -0.19% | |
| 46.89 | 47.59 | 46.85 | 47.47 | +0.38% | |
| 47.50 | 47.51 | 46.97 | 47.29 | -0.15% | |
| 47.74 | 47.82 | 47.21 | 47.36 | -1.09% | |
| 47.54 | 47.88 | 47.51 | 47.88 | +0.65% | |
| 47.53 | 47.70 | 47.31 | 47.57 | +0.70% | |
| 47.35 | 47.49 | 47.20 | 47.24 | -0.13% | |
| 47.13 | 47.44 | 46.70 | 47.30 | +0.11% | |
| 47.59 | 47.67 | 47.02 | 47.25 | -1.79% | |
| 47.28 | 48.43 | 47.25 | 48.11 | +2.14% | |
| 46.60 | 47.18 | 46.52 | 47.10 | +1.71% | |
| 46.33 | 46.55 | 46.28 | 46.31 | -0.45% | |
| 46.68 | 46.80 | 46.50 | 46.52 | -0.06% | |
| 46.50 | 46.57 | 46.30 | 46.55 | -1.52% | |
| 47.20 | 47.31 | 47.08 | 47.27 | +0.13% | |
| 47.00 | 47.29 | 46.90 | 47.21 | +0.73% | |
| 46.66 | 46.95 | 46.63 | 46.87 | +0.95% | |
| 46.29 | 46.56 | 46.26 | 46.43 | +0.32% | |
| 46.19 | 46.66 | 46.01 | 46.28 | +0.39% | |
| 45.78 | 46.49 | 45.77 | 46.10 | +2.81% | |
| 45.25 | 45.35 | 44.83 | 44.84 | +0.09% | |
| 44.37 | 44.95 | 44.25 | 44.80 | +4.94% | |
| 43.16 | 43.20 | 42.67 | 42.69 | -1.20% | |
| 43.46 | 43.76 | 43.04 | 43.21 | +1.24% | |
| 42.18 | 42.77 | 42.08 | 42.68 | +2.57% | |
| 41.28 | 41.74 | 41.04 | 41.61 | +0.78% | |
| 40.96 | 41.45 | 40.96 | 41.29 | +0.68% | |
| 40.90 | 41.22 | 40.80 | 41.01 | +0.91% | |
| 39.25 | 40.78 | 39.22 | 40.64 | +4.72% | |
| 38.90 | 39.12 | 38.80 | 38.81 | -0.08% | |
| 38.33 | 38.85 | 38.33 | 38.84 | +0.26% | |
| 38.60 | 38.77 | 38.55 | 38.74 | +0.68% | |
| 38.47 | 38.68 | 38.39 | 38.48 | -0.31% | |
| 38.31 | 38.68 | 38.30 | 38.60 | +1.45% | |
| 38.05 | 38.20 | 37.99 | 38.05 | +1.22% | |
| 37.29 | 37.64 | 37.10 | 37.59 | +2.17% | |
| 36.61 | 36.90 | 36.44 | 36.79 | -0.76% | |
| 37.04 | 37.20 | 36.66 | 37.07 | +0.76% | |
| 37.71 | 38.14 | 36.78 | 36.79 | -3.69% | |
| 38.11 | 38.27 | 37.91 | 38.20 | +0.45% | |
| 37.81 | 38.21 | 37.73 | 38.03 | -0.58% | |
| 38.79 | 38.89 | 38.11 | 38.25 | -1.72% | |
| 38.63 | 39.04 | 38.49 | 38.92 | -0.38% | |
| 39.69 | 39.84 | 39.06 | 39.07 | -1.34% | |
| 39.50 | 39.80 | 39.49 | 39.60 | +1.59% | |
| 38.94 | 39.14 | 38.91 | 38.98 | +1.43% | |
| 38.36 | 38.51 | 38.18 | 38.43 | +0.31% | |
| 37.61 | 38.31 | 37.49 | 38.31 | +0.71% | |
| 38.37 | 38.47 | 37.96 | 38.04 | -0.86% | |
| 38.65 | 38.69 | 38.35 | 38.37 | +1.32% | |
| 37.32 | 37.94 | 37.23 | 37.87 | -0.26% | |
| 37.97 | 38.07 | 37.68 | 37.97 | -1.02% | |
| 38.14 | 38.43 | 37.99 | 38.36 | +0.87% | |
| 38.16 | 38.42 | 38.02 | 38.03 | -0.65% | |
| 38.58 | 38.87 | 38.12 | 38.28 | -2.07% | |
| 38.99 | 39.21 | 38.89 | 39.09 | +1.27% | |
| 38.49 | 38.80 | 38.42 | 38.60 | +1.53% | |
| 38.03 | 38.24 | 37.91 | 38.02 | -0.52% | |
| 38.36 | 38.37 | 38.11 | 38.22 | +0.42% | |
| 37.95 | 38.09 | 37.78 | 38.06 | +1.33% | |
| 37.73 | 37.83 | 37.54 | 37.56 | -2.09% | |
| 38.13 | 38.36 | 38.07 | 38.36 | -0.34% | |
| 38.36 | 38.58 | 38.04 | 38.49 | -0.98% | |
| 39.32 | 39.43 | 38.80 | 38.87 | -0.54% | |
| 39.16 | 39.37 | 38.93 | 39.08 | -2.28% | |
| 39.51 | 40.23 | 39.34 | 39.99 | -0.99% | |
| 40.16 | 40.48 | 40.13 | 40.39 | +1.64% | |
| 40.54 | 40.65 | 39.65 | 39.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UBS chart for longer ranges.