Energy Fuels Stock Price History

NYSE: UUUUIndustrialsMining & Quarrying of Nonmetallic Minerals (No Fuels)USD

9.96+0.02 (+0.20%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

UUUU price history at a glance

The price history for Energy Fuels (UUUU) on this page begins on March 19, 2007, when the stock closed at $176.50; it most recently closed at $9.96 on October 5, 2026. The highest price in this record is $240.00, reached on April 9, 2007; the latest close is 95.9% below that peak. Across the 18 complete calendar years in the table, UUUU finished higher in 8 and lower in 10. Its best year was 2010 (+282.6%) and its worst was 2008 (-84.0%).

Over roughly 20 years the share price changed -94.4%, a -13.7% compound annual price return (excluding dividends). In the last 12 months alone, UUUU has lost 49.4%. 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 2007: $240.00
Date of high: Apr 9, 2007
Low since 2007: $0.78
Date of low: Mar 9, 2020
52-week high: $27.90
52-week low: $9.72
Last close: $9.96

UUUU returns

1 week

-7.18%

1 month

-31.55%

3 months

-26.66%

6 months

-45.87%

Year to date

-31.50%

1 year

-49.44%

3 years

+32.10%

5 years

+27.69%

UUUU price return, excluding dividends.

UUUU annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	18.16	9.96	27.90	9.72	-40.29%
2025	5.28	16.68	27.33	3.20	+190.59%
2024	6.72	5.74	8.21	4.19	-20.17%
2023	6.40	7.19	9.03	4.85	+15.78%
2022	8.35	6.21	11.00	4.69	-18.61%
2021	4.01	7.63	11.39	3.53	+79.11%
2020	1.71	4.26	4.82	0.78	+124.21%
2019	3.02	1.90	3.73	1.50	-37.09%
2018	1.90	3.02	4.09	1.49	+68.72%
2017	1.95	1.79	2.71	1.30	+9.15%
2016	2.43	1.64	2.98	1.29	-44.41%
2015	5.36	2.95	6.08	1.84	-52.11%
2014	6.35	6.16	11.85	5.55	+0.16%
2013	8.50	6.15	11.50	4.56	-31.67%
2012	15.00	9.00	19.50	6.50	-33.33%
2011	52.50	13.50	80.00	10.00	-69.32%
2010	14.00	44.00	47.00	6.00	+282.61%
2009	13.50	11.50	27.00	6.50	-4.17%
2008	68.50	12.00	90.00	4.50	-84.00%
2007*	176.50	75.00	240.00	50.50	-57.51%

* Partial year: the record begins after the start of 2007; return measured from the first available close.

2026 return is year to date.

UUUU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.09	10.19	9.80	9.96	+0.20%	5.76M
Oct 8, 2026	10.04	10.18	9.72	9.94	-3.12%	11.33M
Oct 7, 2026	10.85	10.91	10.23	10.26	-8.88%	13.46M
Oct 6, 2026	11.18	11.56	11.04	11.26	+4.07%	9.16M
Oct 5, 2026	10.80	11.00	10.61	10.82	+0.84%	7.85M
Oct 2, 2026	11.05	11.08	10.66	10.73	+0.19%	6.91M
Oct 1, 2026	10.95	11.03	10.64	10.71	-2.90%	6.57M
Sep 30, 2026	11.13	11.47	10.90	11.03	+0.36%	9.30M
Sep 29, 2026	11.23	11.29	10.85	10.99	-0.36%	5.50M
Sep 28, 2026	11.19	11.22	10.97	11.03	-2.82%	6.02M
Sep 25, 2026	11.35	11.60	11.22	11.35	+0.27%	5.04M
Sep 24, 2026	11.47	11.52	11.18	11.32	-2.41%	6.87M
Sep 23, 2026	11.97	12.01	11.58	11.60	-4.45%	6.92M
Sep 22, 2026	12.31	12.33	11.91	12.14	-1.30%	8.36M
Sep 21, 2026	12.30	12.49	12.01	12.30	+5.13%	8.44M
Sep 18, 2026	12.21	12.29	11.60	11.70	-2.34%	11.10M
Sep 17, 2026	12.09	12.34	11.87	11.98	+2.13%	7.29M
Sep 16, 2026	12.00	12.11	11.48	11.73	-1.10%	7.17M
Sep 15, 2026	12.24	12.44	11.71	11.86	-3.89%	8.43M
Sep 14, 2026	12.54	12.60	12.21	12.34	-4.71%	8.84M
Sep 11, 2026	13.69	13.79	12.93	12.95	-4.99%	6.84M
Sep 10, 2026	14.05	14.16	13.61	13.63	-6.32%	6.36M
Sep 9, 2026	14.57	14.94	14.29	14.55	-0.48%	4.90M
Sep 8, 2026	14.59	15.14	14.34	14.62	+1.04%	6.45M
Sep 4, 2026	14.53	14.93	14.35	14.47	+0.84%	4.86M
Sep 3, 2026	14.67	14.72	14.02	14.35	+0.42%	5.65M
Sep 2, 2026	14.20	14.71	14.04	14.29	+0.49%	4.13M
Sep 1, 2026	14.25	14.60	14.00	14.22	-3.59%	6.00M
Aug 31, 2026	14.56	14.81	14.35	14.75	+0.55%	4.72M
Aug 28, 2026	15.85	15.88	14.53	14.67	-6.80%	7.03M
Aug 27, 2026	15.75	15.92	15.48	15.74	+0.25%	4.55M
Aug 26, 2026	16.11	16.50	15.47	15.70	-1.69%	6.66M
Aug 25, 2026	15.00	16.20	14.86	15.97	+7.33%	8.29M
Aug 24, 2026	15.07	15.43	14.75	14.88	-1.72%	5.93M
Aug 21, 2026	14.63	15.55	14.58	15.14	+8.92%	11.31M
Aug 20, 2026	14.61	14.76	13.61	13.90	-6.40%	7.67M
Aug 19, 2026	14.54	15.05	14.41	14.85	+5.39%	6.97M
Aug 18, 2026	14.19	14.57	13.78	14.09	-4.73%	6.19M
Aug 17, 2026	15.08	15.20	14.46	14.79	-2.05%	5.27M
Aug 14, 2026	14.70	15.37	14.70	15.10	+3.57%	8.00M
Aug 13, 2026	14.55	14.90	14.31	14.58	+0.76%	5.83M
Aug 12, 2026	15.10	15.20	14.43	14.47	-2.10%	5.14M
Aug 11, 2026	14.24	14.83	14.08	14.78	+3.43%	5.78M
Aug 10, 2026	14.14	14.51	14.03	14.29	+1.06%	6.90M
Aug 7, 2026	13.87	14.55	13.66	14.14	+9.61%	12.36M
Aug 6, 2026	12.00	12.98	11.80	12.90	+3.70%	8.28M
Aug 5, 2026	13.20	13.29	12.38	12.44	-3.27%	10.14M
Aug 4, 2026	12.60	13.06	12.45	12.86	+5.84%	8.93M
Aug 3, 2026	11.45	12.23	11.29	12.15	+6.21%	5.73M
Jul 31, 2026	12.19	12.32	11.23	11.44	-2.31%	7.57M
Jul 30, 2026	11.06	11.78	10.97	11.71	+9.03%	5.56M
Jul 29, 2026	11.41	11.45	10.69	10.74	-5.21%	7.74M
Jul 28, 2026	11.60	11.70	10.80	11.33	-3.25%	6.83M
Jul 27, 2026	11.56	11.89	11.36	11.71	+3.63%	4.40M
Jul 24, 2026	12.10	12.14	11.27	11.30	-5.91%	6.34M
Jul 23, 2026	12.00	12.35	11.87	12.01	-2.44%	5.39M
Jul 22, 2026	12.34	12.72	12.27	12.31	-0.32%	5.96M
Jul 21, 2026	11.95	12.41	11.91	12.35	+5.20%	6.30M
Jul 20, 2026	11.47	11.85	11.35	11.74	+2.18%	6.30M
Jul 17, 2026	11.48	11.84	11.20	11.49	-1.54%	8.63M
Jul 16, 2026	12.30	12.50	11.51	11.67	-7.89%	12.37M
Jul 15, 2026	13.15	13.34	12.37	12.67	-4.23%	6.85M
Jul 14, 2026	13.49	13.61	13.14	13.23	+1.38%	5.05M
Jul 13, 2026	13.50	13.50	12.90	13.05	-3.90%	7.52M
Jul 10, 2026	14.10	14.23	13.47	13.58	+0.67%	7.07M
Jul 9, 2026	13.20	13.63	13.12	13.49	+2.66%	6.31M
Jul 8, 2026	12.69	13.15	12.59	13.14	+2.18%	6.30M
Jul 7, 2026	13.65	13.70	12.58	12.86	-6.61%	8.48M
Jul 6, 2026	13.82	14.30	13.71	13.77	-0.29%	4.74M
Jul 2, 2026	14.34	15.00	13.58	13.81	-2.88%	8.07M
Jul 1, 2026	14.54	14.96	14.16	14.22	-1.93%	5.72M
Jun 30, 2026	14.37	14.56	14.09	14.50	-0.62%	4.87M
Jun 29, 2026	14.35	14.70	13.84	14.59	-0.21%	7.92M
Jun 26, 2026	14.18	14.62	13.90	14.62	+1.39%	17.90M
Jun 25, 2026	15.27	15.42	14.41	14.42	-4.06%	7.26M
Jun 24, 2026	15.05	15.35	14.53	15.03	-2.84%	11.99M
Jun 23, 2026	15.56	16.49	15.31	15.47	-4.03%	16.66M
Jun 22, 2026	16.85	16.93	15.78	16.12	-2.66%	9.14M
Jun 18, 2026	17.92	18.06	16.17	16.56	+8.24%	28.61M
Jun 17, 2026	15.60	16.05	15.27	15.30	-0.26%	6.95M
Jun 16, 2026	15.83	16.42	15.34	15.34	-1.92%	6.48M
Jun 15, 2026	16.01	16.51	15.59	15.64	+3.99%	6.64M
Jun 12, 2026	14.98	15.37	14.82	15.04	-0.27%	6.73M
Jun 11, 2026	14.12	15.17	13.85	15.08	+10.15%	11.37M
Jun 10, 2026	14.15	14.43	13.57	13.69	-4.73%	7.57M
Jun 9, 2026	15.44	15.59	13.63	14.37	-5.52%	11.00M
Jun 8, 2026	15.69	15.74	15.00	15.21	+1.20%	9.10M
Jun 5, 2026	17.09	17.25	14.79	15.03	-13.47%	22.50M
Jun 4, 2026	17.82	18.00	17.25	17.37	-3.50%	7.70M
Jun 3, 2026	19.20	19.20	17.79	18.00	-7.88%	9.75M
Jun 2, 2026	17.83	19.75	17.52	19.54	+10.90%	14.98M
Jun 1, 2026	17.77	18.75	17.26	17.62	-3.29%	22.52M
May 29, 2026	18.23	18.33	17.54	18.22	-1.19%	6.61M
May 28, 2026	18.00	18.85	17.52	18.44	+0.49%	8.51M
May 27, 2026	18.36	18.62	17.82	18.35	-0.27%	7.00M
May 26, 2026	18.59	19.14	18.39	18.40	+2.00%	9.41M
May 22, 2026	18.15	18.93	17.99	18.04	+1.01%	8.92M
May 21, 2026	16.89	18.23	16.81	17.86	+6.44%	9.34M
May 20, 2026	16.84	17.23	16.18	16.78	+3.71%	11.10M
May 19, 2026	17.30	17.39	16.03	16.18	-7.01%	10.37M
May 18, 2026	18.30	18.64	17.22	17.40	-5.49%	8.77M
May 15, 2026	18.69	18.93	18.27	18.41	-5.59%	8.19M
May 14, 2026	20.15	20.22	18.92	19.50	-3.37%	7.92M
May 13, 2026	20.85	20.86	19.82	20.18	-3.68%	6.97M
May 12, 2026	21.50	21.52	19.99	20.95	-4.95%	10.25M
May 11, 2026	21.62	23.02	20.93	22.04	+3.09%	14.55M
May 8, 2026	23.39	23.68	21.22	21.38	-8.44%	12.60M
May 7, 2026	23.66	25.79	23.12	23.35	-0.72%	22.69M
May 6, 2026	21.47	23.70	21.09	23.52	+11.79%	13.88M
May 5, 2026	22.00	22.58	20.65	21.04	-2.68%	8.39M
May 4, 2026	21.63	22.76	21.29	21.62	-0.18%	10.19M
May 1, 2026	21.62	21.78	20.76	21.66	+0.09%	7.39M
Apr 30, 2026	19.98	21.72	19.96	21.64	+10.52%	8.62M
Apr 29, 2026	20.97	20.99	19.46	19.58	-4.91%	8.67M
Apr 28, 2026	20.78	21.30	20.05	20.59	-3.42%	8.14M
Apr 27, 2026	20.31	21.45	20.27	21.32	+4.92%	9.17M
Apr 24, 2026	22.32	22.46	20.20	20.32	-7.26%	11.01M
Apr 23, 2026	22.27	23.13	20.84	21.91	-3.18%	11.33M
Apr 22, 2026	21.09	22.63	20.91	22.63	+10.28%	12.37M
Apr 21, 2026	21.50	21.58	20.34	20.52	-4.60%	9.91M
Apr 20, 2026	20.47	21.55	19.93	21.51	+4.98%	9.77M
Apr 17, 2026	21.75	21.94	20.31	20.49	-2.10%	12.72M
Apr 16, 2026	21.50	21.58	20.62	20.93	-0.33%	11.35M
Apr 15, 2026	19.90	21.43	19.78	21.00	+7.47%	13.16M
Apr 14, 2026	20.00	20.65	19.20	19.54	+0.93%	12.08M
Apr 13, 2026	18.19	19.42	17.56	19.36	+5.22%	10.15M
Apr 10, 2026	18.50	19.28	18.30	18.40	+0.44%	7.59M
Apr 9, 2026	18.20	18.79	17.93	18.32	-0.33%	6.24M
Apr 8, 2026	18.90	19.48	17.86	18.38	+5.39%	10.08M
Apr 7, 2026	17.68	17.84	16.97	17.44	-2.19%	6.31M
Apr 6, 2026	17.73	17.97	17.17	17.83	+0.45%	8.01M
Apr 2, 2026	17.00	18.28	16.93	17.75	-1.11%	7.76M
Apr 1, 2026	18.75	19.73	17.85	17.95	-1.64%	12.20M
Mar 31, 2026	16.90	18.53	16.88	18.25	+10.87%	12.31M
Mar 30, 2026	17.61	17.79	16.22	16.46	-6.53%	8.35M
Mar 27, 2026	17.39	18.30	17.25	17.61	-0.28%	8.46M
Mar 26, 2026	18.19	18.38	17.32	17.66	-5.81%	9.09M
Mar 25, 2026	18.75	19.74	18.31	18.75	+3.82%	11.38M
Mar 24, 2026	17.56	18.26	17.14	18.06	+1.52%	10.40M
Mar 23, 2026	17.11	17.97	16.74	17.79	+6.21%	11.34M
Mar 20, 2026	17.92	17.99	16.43	16.75	-6.53%	13.07M
Mar 19, 2026	17.83	18.18	17.07	17.92	-4.22%	12.87M
Mar 18, 2026	18.84	19.19	18.27	18.71	-3.16%	11.16M
Mar 17, 2026	19.11	19.90	18.79	19.32	+0.42%	6.51M
Mar 16, 2026	19.00	19.65	18.61	19.24	+3.05%	7.86M
Mar 13, 2026	20.14	20.54	18.63	18.67	-5.80%	9.63M
Mar 12, 2026	19.90	20.40	19.07	19.82	-1.25%	8.90M
Mar 11, 2026	20.16	21.08	19.85	20.07	-1.18%	7.38M
Mar 10, 2026	20.25	21.33	20.10	20.31	+2.21%	9.98M
Mar 9, 2026	18.64	20.09	18.36	19.87	+4.41%	9.36M
Mar 6, 2026	19.71	20.63	18.77	19.03	-6.35%	10.37M
Mar 5, 2026	21.55	21.61	19.63	20.32	-6.83%	14.67M
Mar 4, 2026	21.49	22.54	20.51	21.81	+4.40%	12.41M
Mar 3, 2026	22.00	22.20	19.98	20.89	-10.61%	13.91M
Mar 2, 2026	20.90	23.55	20.70	23.37	+9.62%	15.14M
Feb 27, 2026	21.50	22.88	21.18	21.32	-6.65%	10.41M
Feb 26, 2026	22.45	22.90	21.44	22.84	+1.06%	8.54M
Feb 25, 2026	23.07	23.61	22.50	22.60	-0.75%	9.73M
Feb 24, 2026	20.98	22.86	20.29	22.77	+8.33%	10.96M
Feb 23, 2026	21.04	21.29	19.99	21.02	-1.55%	8.06M
Feb 20, 2026	21.98	22.54	20.61	21.35	-2.82%	9.47M
Feb 19, 2026	20.94	22.29	20.42	21.97	+2.95%	9.99M
Feb 18, 2026	21.05	21.66	20.78	21.34	+3.74%	8.69M
Feb 17, 2026	20.54	20.71	19.23	20.57	-0.72%	9.17M
Feb 13, 2026	21.25	21.88	20.20	20.72	-2.72%	8.93M
Feb 12, 2026	23.00	23.25	20.91	21.30	-5.16%	12.85M
Feb 11, 2026	23.10	23.92	21.08	22.46	+3.22%	16.64M
Feb 10, 2026	23.00	23.04	21.42	21.76	-5.80%	11.32M
Feb 9, 2026	21.19	23.27	20.81	23.10	+8.86%	11.14M
Feb 6, 2026	20.54	21.27	19.70	21.22	+8.32%	12.42M
Feb 5, 2026	20.45	21.35	19.45	19.59	-8.54%	13.87M
Feb 4, 2026	24.53	24.78	20.28	21.42	-12.68%	17.95M
Feb 3, 2026	22.65	24.72	22.11	24.53	+16.75%	21.05M
Feb 2, 2026	23.21	23.74	20.73	21.01	-6.37%	17.10M
Jan 30, 2026	24.09	25.20	21.54	22.44	-9.81%	21.89M
Jan 29, 2026	26.20	26.63	23.02	24.88	-10.25%	25.70M
Jan 28, 2026	25.00	27.90	24.52	27.72	+14.74%	30.18M
Jan 27, 2026	22.97	24.43	22.45	24.16	+3.56%	15.20M
Jan 26, 2026	26.76	26.96	22.51	23.33	-8.51%	25.56M
Jan 23, 2026	24.56	26.07	23.93	25.50	+4.42%	17.07M
Jan 22, 2026	22.36	25.09	22.22	24.42	+8.44%	19.85M
Jan 21, 2026	22.66	23.24	20.88	22.52	-4.25%	24.46M
Jan 20, 2026	21.43	24.35	21.29	23.52	+7.20%	26.55M
Jan 16, 2026	21.21	22.35	20.90	21.94	+4.88%	15.90M
Jan 15, 2026	20.93	22.48	20.53	20.92	+0.05%	19.80M
Jan 14, 2026	19.56	21.37	18.91	20.91	+7.67%	16.06M
Jan 13, 2026	19.53	20.10	19.05	19.42	+0.83%	10.20M
Jan 12, 2026	18.32	19.80	17.75	19.26	+6.06%	11.71M
Jan 9, 2026	19.10	19.96	17.96	18.16	-2.31%	15.01M
Jan 8, 2026	19.53	19.57	18.35	18.59	-1.90%	14.21M
Jan 7, 2026	18.24	19.03	17.81	18.95	+3.33%	12.99M
Jan 6, 2026	18.83	19.02	17.68	18.34	-0.70%	13.81M
Jan 5, 2026	17.27	18.54	16.83	18.47	+10.73%	18.30M
Jan 2, 2026	14.66	17.07	14.66	16.68	+14.72%	14.93M
Dec 31, 2025	14.10	14.78	14.06	14.54	+2.32%	6.49M
Dec 30, 2025	15.15	15.22	14.14	14.21	-5.71%	9.20M
Dec 29, 2025	14.70	16.00	14.65	15.07	+2.94%	11.61M
Dec 26, 2025	15.08	15.12	14.56	14.64	-3.05%	4.17M
Dec 24, 2025	15.20	15.30	14.69	15.10	-0.53%	3.47M
Dec 23, 2025	15.04	15.97	15.01	15.18	+0.60%	8.07M
Dec 22, 2025	15.40	15.53	14.88	15.09	+0.13%	8.40M
Dec 19, 2025	14.44	15.62	14.30	15.07	+7.80%	15.29M
Dec 18, 2025	13.60	14.16	13.54	13.98	+3.79%	5.89M
Dec 17, 2025	14.12	14.42	13.40	13.47	-4.33%	6.22M
Dec 16, 2025	13.36	14.33	13.36	14.08	+0.43%	6.09M
Dec 15, 2025	14.76	15.29	13.98	14.02	-3.77%	7.13M
Dec 12, 2025	16.00	16.02	14.20	14.57	-7.90%	10.00M
Dec 11, 2025	14.63	16.04	14.53	15.82	+6.46%	9.56M
Dec 10, 2025	15.25	15.26	14.15	14.86	-3.51%	9.55M
Dec 9, 2025	15.29	15.66	14.98	15.40	-0.58%	6.06M
Dec 8, 2025	15.68	15.92	15.26	15.49	-0.77%	5.99M
Dec 5, 2025	16.60	16.63	15.13	15.61	-4.35%	11.62M
Dec 4, 2025	15.08	16.52	14.74	16.32	+8.08%	15.50M
Dec 3, 2025	15.35	15.49	14.70	15.10	+0.33%	8.37M
Dec 2, 2025	14.20	15.08	14.14	15.05	+6.97%	7.87M
Dec 1, 2025	14.20	14.60	13.92	14.07	-2.29%	7.79M
Nov 28, 2025	14.57	14.83	14.20	14.40	+0.28%	5.19M
Nov 26, 2025	14.75	14.80	14.32	14.36	-0.97%	7.55M
Nov 25, 2025	13.90	14.59	13.44	14.50	+3.79%	9.80M
Nov 24, 2025	13.00	14.08	12.80	13.97	+9.31%	11.89M
Nov 21, 2025	12.83	12.95	12.08	12.78	-3.26%	16.88M
Nov 20, 2025	15.99	16.06	13.17	13.21	-14.72%	21.05M
Nov 19, 2025	15.36	16.21	15.11	15.49	+2.92%	14.64M
Nov 18, 2025	14.57	15.57	14.53	15.05	+0.60%	10.76M
Nov 17, 2025	15.14	15.78	14.77	14.96	-3.79%	8.49M
Nov 14, 2025	14.50	16.43	14.27	15.55	+0.45%	13.52M
Nov 13, 2025	15.78	16.52	15.26	15.48	-2.15%	12.74M
Nov 12, 2025	15.90	16.31	15.58	15.82	+0.89%	9.38M
Nov 11, 2025	16.06	16.15	15.32	15.68	-4.91%	8.67M
Nov 10, 2025	16.38	16.92	16.09	16.49	+5.37%	14.62M
Nov 7, 2025	14.16	15.72	14.08	15.65	+3.51%	18.49M
Nov 6, 2025	15.75	15.96	14.60	15.12	-6.72%	24.68M
Nov 5, 2025	16.94	17.00	15.65	16.21	-4.70%	20.49M
Nov 4, 2025	16.00	18.20	15.76	17.01	-4.44%	29.02M
Nov 3, 2025	19.69	19.89	17.40	17.80	-13.21%	37.28M
Oct 31, 2025	22.30	22.45	20.01	20.51	-6.00%	25.95M
Oct 30, 2025	21.00	22.25	19.56	21.82	+6.96%	27.59M
Oct 29, 2025	19.62	21.14	19.15	20.40	+1.85%	20.30M
Oct 28, 2025	19.71	20.95	19.21	20.03	+4.87%	23.18M
Oct 27, 2025	20.10	20.26	17.78	19.10	-10.62%	40.67M
Oct 24, 2025	21.76	22.85	20.29	21.37	+0.52%	34.01M
Oct 23, 2025	23.18	23.41	20.74	21.26	-6.51%	33.46M
Oct 22, 2025	18.89	22.95	18.76	22.74	+10.23%	40.41M
Oct 21, 2025	22.49	22.49	20.37	20.63	-8.64%	20.92M
Oct 20, 2025	22.33	23.14	20.78	22.58	+7.22%	27.53M
Oct 17, 2025	19.51	21.67	19.21	21.06	-2.90%	29.81M
Oct 16, 2025	24.92	26.03	21.44	21.69	-13.21%	47.67M
Oct 15, 2025	26.66	27.33	23.00	24.99	-4.73%	58.90M
Oct 14, 2025	26.08	26.88	21.90	26.23	+10.35%	60.65M
Oct 13, 2025	24.34	25.69	22.71	23.77	+16.86%	43.24M
Oct 10, 2025	21.24	22.37	20.20	20.34	+3.25%	46.71M
Oct 9, 2025	19.00	20.51	18.51	19.70	—	36.66M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UUUU chart for longer ranges.