Wheels Up Experience Inc. (UP) stock
UPNYSEAir Transportation, NonscheduledFiscal year ends December 31
$2.60+0.14 (+5.69%)
Close on Nov 11, 2026Market cap $94.32MP/E –Yield –
Price history
Wheels Up Experience share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$2.60
+5.69% on the day
52-week range
$2.40 – $26.20
-90.1% from the high
Change over 52 weeks
-89.5%
From $24.80 on Nov 11, 2025
Average volume
102,271
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $2.47 | $2.65 | $2.46 | $2.60 | +5.69% | 83,862 |
| Nov 10, 2026 | $2.71 | $2.74 | $2.40 | $2.46 | -10.87% | 148,220 |
| Nov 9, 2026 | $2.85 | $3.10 | $2.60 | $2.76 | -2.82% | 145,853 |
| Nov 6, 2026 | $2.94 | $2.94 | $2.41 | $2.84 | -0.70% | 182,068 |
| Nov 5, 2026 | $3.05 | $3.12 | $2.84 | $2.86 | -6.84% | 132,656 |
| Nov 4, 2026 | $3.29 | $3.29 | $2.98 | $3.07 | -4.06% | 70,815 |
| Nov 3, 2026 | $3.25 | $3.28 | $3.08 | $3.20 | -3.32% | 44,928 |
| Nov 2, 2026 | $3.27 | $3.33 | $3.11 | $3.31 | +3.76% | 79,853 |
| Oct 30, 2026 | $3.10 | $3.20 | $2.96 | $3.19 | 0.00% | 55,428 |
| Oct 29, 2026 | $3.14 | $3.19 | $3.07 | $3.19 | +3.91% | 45,176 |
| Oct 28, 2026 | $3.01 | $3.14 | $2.83 | $3.07 | +1.99% | 95,123 |
| Oct 27, 2026 | $3.08 | $3.23 | $2.98 | $3.01 | -3.22% | 191,034 |
| Oct 26, 2026 | $3.18 | $3.19 | $3.08 | $3.11 | -2.81% | 42,593 |
| Oct 23, 2026 | $3.20 | $3.24 | $3.11 | $3.20 | -0.31% | 61,493 |
| Oct 22, 2026 | $3.25 | $3.30 | $3.17 | $3.21 | -1.83% | 58,342 |
| Oct 21, 2026 | $3.22 | $3.33 | $3.19 | $3.27 | +2.19% | 71,039 |
| Oct 20, 2026 | $3.23 | $3.36 | $3.13 | $3.20 | -0.62% | 93,733 |
| Oct 19, 2026 | $3.46 | $3.46 | $3.19 | $3.22 | -6.94% | 52,251 |
| Oct 16, 2026 | $3.56 | $3.61 | $3.41 | $3.46 | -2.54% | 62,383 |
| Oct 15, 2026 | $3.19 | $3.55 | $3.08 | $3.55 | +10.94% | 97,554 |
| Oct 14, 2026 | $3.40 | $3.41 | $3.10 | $3.20 | -6.71% | 129,771 |
| Oct 13, 2026 | $3.51 | $3.61 | $3.40 | $3.43 | -4.46% | 55,288 |
| Oct 12, 2026 | $3.79 | $3.79 | $3.56 | $3.59 | -5.77% | 39,170 |
| Oct 9, 2026 | $4.02 | $4.02 | $3.71 | $3.81 | -2.06% | 96,831 |
| Oct 8, 2026 | $3.69 | $3.95 | $3.63 | $3.89 | +2.64% | 85,453 |
| Oct 7, 2026 | $3.42 | $3.83 | $3.34 | $3.79 | +9.22% | 112,788 |
| Oct 6, 2026 | $3.44 | $3.58 | $3.35 | $3.47 | +1.17% | 132,163 |
| Oct 5, 2026 | $3.47 | $3.54 | $3.24 | $3.43 | -2.00% | 110,592 |
| Oct 2, 2026 | $3.42 | $3.54 | $3.22 | $3.50 | +5.11% | 60,191 |
| Oct 1, 2026 | $3.24 | $3.42 | $3.24 | $3.33 | +3.42% | 80,544 |
| Sep 30, 2026 | $3.39 | $3.46 | $3.19 | $3.22 | -5.85% | 299,807 |
| Sep 29, 2026 | $3.62 | $3.68 | $3.40 | $3.42 | -4.47% | 55,912 |
| Sep 28, 2026 | $3.71 | $3.84 | $3.58 | $3.58 | -5.04% | 62,212 |
| Sep 25, 2026 | $3.99 | $3.99 | $3.77 | $3.77 | -4.80% | 53,298 |
| Sep 24, 2026 | $3.88 | $3.99 | $3.61 | $3.96 | +3.39% | 118,701 |
| Sep 23, 2026 | $3.86 | $3.94 | $3.75 | $3.83 | -1.54% | 63,272 |
| Sep 22, 2026 | $3.72 | $4.00 | $3.69 | $3.89 | +6.28% | 119,823 |
| Sep 21, 2026 | $3.57 | $3.79 | $3.35 | $3.66 | +2.23% | 108,657 |
| Sep 18, 2026 | $3.53 | $3.74 | $3.30 | $3.58 | +1.13% | 300,824 |
| Sep 17, 2026 | $3.24 | $3.75 | $3.20 | $3.54 | +12.03% | 218,456 |
| Sep 16, 2026 | $3.28 | $3.31 | $3.14 | $3.16 | -3.95% | 157,120 |
| Sep 15, 2026 | $3.67 | $3.67 | $3.22 | $3.29 | -10.60% | 255,907 |
| Sep 14, 2026 | $3.59 | $3.75 | $3.59 | $3.68 | -0.54% | 100,618 |
| Sep 11, 2026 | $3.99 | $3.99 | $3.70 | $3.70 | -5.37% | 95,474 |
| Sep 10, 2026 | $4.00 | $4.00 | $3.77 | $3.91 | -3.22% | 177,219 |
| Sep 9, 2026 | $4.38 | $4.38 | $4.02 | $4.04 | -8.60% | 102,371 |
| Sep 8, 2026 | $4.33 | $4.44 | $4.33 | $4.42 | +1.38% | 53,524 |
| Sep 4, 2026 | $4.41 | $4.49 | $4.28 | $4.36 | -2.02% | 83,730 |
| Sep 3, 2026 | $4.38 | $4.53 | $4.23 | $4.45 | +3.01% | 79,835 |
| Sep 2, 2026 | $4.37 | $4.49 | $4.25 | $4.32 | -0.46% | 94,345 |
| Sep 1, 2026 | $4.39 | $4.58 | $4.19 | $4.34 | -1.81% | 172,234 |
| Aug 31, 2026 | $4.60 | $4.86 | $4.41 | $4.42 | -9.61% | 310,154 |
| Aug 28, 2026 | $4.95 | $5.00 | $4.81 | $4.89 | -1.41% | 64,625 |
| Aug 27, 2026 | $4.99 | $5.03 | $4.83 | $4.96 | -1.98% | 81,811 |
| Aug 26, 2026 | $5.21 | $5.40 | $5.03 | $5.06 | +1.20% | 124,689 |
| Aug 25, 2026 | $5.20 | $5.20 | $4.90 | $5.00 | -1.38% | 61,518 |
| Aug 24, 2026 | $4.95 | $5.15 | $4.93 | $5.07 | +2.42% | 62,807 |
| Aug 21, 2026 | $4.96 | $5.01 | $4.87 | $4.95 | +0.61% | 64,735 |
| Aug 20, 2026 | $4.96 | $5.09 | $4.86 | $4.92 | -3.91% | 70,842 |
| Aug 19, 2026 | $4.84 | $5.22 | $4.84 | $5.12 | +6.00% | 64,665 |
| Aug 18, 2026 | $4.85 | $5.00 | $4.80 | $4.83 | -1.63% | 81,283 |
| Aug 17, 2026 | $4.96 | $5.04 | $4.80 | $4.91 | -2.39% | 64,889 |
| Aug 14, 2026 | $5.13 | $5.15 | $4.76 | $5.03 | -2.52% | 230,550 |
| Aug 13, 2026 | $5.23 | $5.33 | $5.08 | $5.16 | -1.71% | 70,823 |
| Aug 12, 2026 | $5.34 | $5.45 | $5.11 | $5.25 | -2.05% | 97,696 |
| Aug 11, 2026 | $5.27 | $5.41 | $5.06 | $5.36 | +1.90% | 75,514 |
| Aug 10, 2026 | $5.39 | $5.47 | $5.22 | $5.26 | -3.49% | 67,549 |
| Aug 7, 2026 | $5.43 | $5.63 | $5.36 | $5.45 | +0.37% | 81,972 |
| Aug 6, 2026 | $5.71 | $5.79 | $5.13 | $5.43 | -5.24% | 142,062 |
| Aug 5, 2026 | $5.71 | $5.85 | $5.55 | $5.73 | -0.35% | 88,214 |
| Aug 4, 2026 | $6.20 | $6.23 | $5.50 | $5.75 | -8.00% | 198,282 |
| Aug 3, 2026 | $5.88 | $6.44 | $5.69 | $6.25 | +8.70% | 89,556 |
| Jul 31, 2026 | $6.11 | $6.25 | $5.64 | $5.75 | -3.85% | 53,390 |
| Jul 30, 2026 | $5.71 | $6.11 | $5.68 | $5.98 | +6.79% | 69,002 |
| Jul 29, 2026 | $5.44 | $5.70 | $5.33 | $5.60 | +1.63% | 81,514 |
| Jul 28, 2026 | $6.15 | $6.15 | $5.45 | $5.51 | -8.62% | 70,625 |
| Jul 27, 2026 | $6.20 | $6.45 | $5.87 | $6.03 | -0.50% | 52,737 |
| Jul 24, 2026 | $5.98 | $6.16 | $5.80 | $6.06 | +3.24% | 85,715 |
| Jul 23, 2026 | $6.07 | $6.22 | $5.73 | $5.87 | -5.02% | 82,535 |
| Jul 22, 2026 | $6.46 | $6.46 | $6.11 | $6.18 | -4.19% | 73,883 |
| Jul 21, 2026 | $6.40 | $6.75 | $6.40 | $6.45 | +0.47% | 78,195 |
| Jul 20, 2026 | $6.31 | $6.77 | $6.14 | $6.42 | +1.58% | 118,670 |
| Jul 17, 2026 | $6.26 | $6.48 | $6.20 | $6.32 | -1.40% | 129,960 |
| Jul 16, 2026 | $6.33 | $6.51 | $6.19 | $6.41 | +0.16% | 52,434 |
| Jul 15, 2026 | $6.51 | $6.85 | $6.31 | $6.40 | -1.39% | 88,724 |
| Jul 14, 2026 | $7.08 | $7.15 | $6.12 | $6.49 | -8.07% | 168,005 |
| Jul 13, 2026 | $7.68 | $7.81 | $6.95 | $7.06 | -8.79% | 165,272 |
| Jul 10, 2026 | $7.84 | $8.11 | $7.54 | $7.74 | -1.65% | 42,456 |
| Jul 9, 2026 | $7.90 | $8.25 | $7.73 | $7.87 | 0.00% | 45,301 |
| Jul 8, 2026 | $8.33 | $8.53 | $7.77 | $7.87 | -7.74% | 61,206 |
| Jul 7, 2026 | $9.08 | $9.43 | $8.49 | $8.53 | -6.26% | 122,129 |
| Jul 6, 2026 | $8.82 | $9.35 | $8.82 | $9.10 | +2.48% | 87,097 |
| Jul 2, 2026 | $9.17 | $9.40 | $8.58 | $8.88 | -2.31% | 97,750 |
| Jul 1, 2026 | $8.87 | $10.09 | $8.48 | $9.09 | +1.34% | 222,931 |
| Jun 30, 2026 | $8.10 | $9.00 | $7.96 | $8.97 | +9.52% | 144,791 |
| Jun 29, 2026 | $8.28 | $9.00 | $7.88 | $8.19 | -1.68% | 200,482 |
| Jun 26, 2026 | $7.00 | $8.40 | $7.00 | $8.33 | +17.32% | 817,631 |
| Jun 25, 2026 | $7.05 | $7.49 | $6.59 | $7.10 | +2.31% | 89,069 |
| Jun 24, 2026 | $7.04 | $7.12 | $6.74 | $6.94 | -0.72% | 69,009 |
| Jun 23, 2026 | $7.22 | $7.46 | $6.94 | $6.99 | -4.12% | 49,667 |
| Jun 22, 2026 | $7.84 | $7.85 | $7.29 | $7.29 | -7.02% | 103,267 |
| Jun 18, 2026 | $7.83 | $8.30 | $7.74 | $7.84 | +1.42% | 158,077 |
| Jun 17, 2026 | $7.65 | $8.15 | $7.65 | $7.73 | +2.66% | 73,287 |
| Jun 16, 2026 | $8.26 | $8.52 | $7.48 | $7.53 | -9.28% | 104,191 |
| Jun 15, 2026 | $8.34 | $8.95 | $8.28 | $8.30 | +0.73% | 88,269 |
| Jun 12, 2026 | $7.50 | $8.49 | $7.50 | $8.24 | +8.85% | 112,652 |
| Jun 11, 2026 | $6.92 | $7.69 | $6.84 | $7.57 | +9.39% | 98,976 |
| Jun 10, 2026 | $7.09 | $7.46 | $6.91 | $6.92 | -3.89% | 74,357 |
| Jun 9, 2026 | $7.22 | $7.77 | $6.75 | $7.20 | +0.14% | 138,704 |
| Jun 8, 2026 | $7.41 | $7.52 | $7.14 | $7.19 | -0.14% | 48,984 |
| Jun 5, 2026 | $8.06 | $8.38 | $7.00 | $7.20 | -7.93% | 116,342 |
| Jun 4, 2026 | $8.71 | $8.83 | $7.61 | $7.82 | -10.22% | 181,055 |
| Jun 3, 2026 | $9.17 | $9.17 | $8.56 | $8.71 | -5.43% | 137,827 |
| Jun 2, 2026 | $9.82 | $9.82 | $9.06 | $9.21 | -6.50% | 113,096 |
| Jun 1, 2026 | $8.69 | $9.97 | $8.63 | $9.85 | +11.68% | 197,255 |
| May 29, 2026 | $8.51 | $8.97 | $7.49 | $8.82 | -0.45% | 238,603 |
| May 28, 2026 | $8.05 | $9.15 | $8.05 | $8.86 | +8.58% | 194,671 |
| May 27, 2026 | $8.73 | $8.95 | $7.62 | $8.16 | -5.77% | 189,162 |
| May 26, 2026 | $9.20 | $9.70 | $8.30 | $8.66 | -4.94% | 277,617 |
| May 22, 2026 | $8.24 | $9.40 | $8.24 | $9.11 | +14.30% | 480,120 |
| May 21, 2026 | $6.49 | $8.15 | $6.49 | $7.97 | +21.68% | 266,708 |
| May 20, 2026 | $5.97 | $6.86 | $5.97 | $6.55 | +8.62% | 212,076 |
| May 19, 2026 | $5.58 | $6.34 | $5.57 | $6.03 | +7.10% | 103,102 |
| May 18, 2026 | $5.60 | $6.18 | $5.45 | $5.63 | +11.93% | 328,572 |
| May 15, 2026 | $5.29 | $5.40 | $5.01 | $5.03 | -9.86% | 160,047 |
| May 14, 2026 | $5.28 | $6.45 | $5.28 | $5.58 | +3.91% | 307,137 |
| May 13, 2026 | $4.89 | $5.45 | $4.86 | $5.37 | +6.97% | 294,032 |
| May 12, 2026 | $5.21 | $5.45 | $4.72 | $5.02 | -2.71% | 317,689 |
| May 11, 2026 | $6.21 | $6.21 | $5.13 | $5.16 | -14.14% | 425,475 |
| May 8, 2026 | $6.60 | $6.65 | $5.85 | $6.01 | -9.21% | 208,834 |
| May 7, 2026 | $6.01 | $6.77 | $6.01 | $6.62 | +10.15% | 115,181 |
| May 6, 2026 | $6.53 | $6.74 | $5.95 | $6.01 | -7.82% | 107,386 |
| May 5, 2026 | $5.05 | $6.53 | $5.02 | $6.52 | +29.37% | 274,570 |
| May 4, 2026 | $5.45 | $5.60 | $5.04 | $5.04 | -10.00% | 197,289 |
| May 1, 2026 | $5.28 | $6.15 | $5.27 | $5.60 | +4.09% | 392,357 |
| Apr 30, 2026 | $5.30 | $5.38 | $4.69 | $5.38 | +5.28% | 302,600 |
| Apr 29, 2026 | $6.08 | $6.08 | $5.11 | $5.11 | -17.05% | 319,462 |
| Apr 28, 2026 | $5.78 | $6.72 | $5.66 | $6.16 | -1.75% | 288,647 |
| Apr 27, 2026 | $7.99 | $8.16 | $5.94 | $6.27 | -24.66% | 505,751 |
| Apr 24, 2026 | $7.68 | $8.60 | $7.68 | $8.32 | +5.37% | 121,930 |
| Apr 23, 2026 | $7.80 | $8.10 | $7.72 | $7.90 | -1.28% | 64,152 |
| Apr 22, 2026 | $8.36 | $8.58 | $8.00 | $8.00 | -1.48% | 78,499 |
| Apr 21, 2026 | $7.60 | $8.40 | $7.60 | $8.12 | +4.10% | 192,403 |
| Apr 20, 2026 | $8.20 | $8.40 | $7.51 | $7.80 | -3.94% | 111,116 |
| Apr 17, 2026 | $7.98 | $8.51 | $7.74 | $8.12 | +2.27% | 141,873 |
| Apr 16, 2026 | $8.02 | $8.40 | $7.62 | $7.94 | -5.02% | 101,295 |
| Apr 15, 2026 | $8.20 | $8.60 | $7.70 | $8.36 | -0.43% | 142,025 |
| Apr 14, 2026 | $9.80 | $10.74 | $7.20 | $8.40 | -22.55% | 499,255 |
| Apr 13, 2026 | $9.60 | $10.95 | $9.60 | $10.84 | +10.21% | 30,174 |
| Apr 10, 2026 | $10.06 | $10.40 | $9.73 | $9.84 | -4.89% | 21,953 |
| Apr 9, 2026 | $10.40 | $10.92 | $10.15 | $10.34 | +0.14% | 31,051 |
| Apr 8, 2026 | $10.60 | $10.75 | $10.06 | $10.33 | +5.88% | 28,135 |
| Apr 7, 2026 | $10.07 | $10.20 | $9.54 | $9.75 | -5.04% | 21,220 |
| Apr 6, 2026 | $9.90 | $10.75 | $9.90 | $10.27 | +1.52% | 28,251 |
| Apr 2, 2026 | $9.22 | $10.12 | $9.20 | $10.12 | +4.61% | 63,565 |
| Apr 1, 2026 | $10.00 | $10.50 | $9.51 | $9.67 | -6.37% | 38,252 |
| Mar 31, 2026 | $9.14 | $10.33 | $8.80 | $10.33 | +19.53% | 105,150 |
| Mar 30, 2026 | $8.80 | $9.19 | $8.21 | $8.64 | -0.23% | 84,428 |
| Mar 27, 2026 | $10.34 | $10.38 | $8.60 | $8.66 | -15.18% | 168,967 |
| Mar 26, 2026 | $10.29 | $10.55 | $10.20 | $10.21 | -1.49% | 74,865 |
| Mar 25, 2026 | $10.24 | $10.71 | $10.24 | $10.37 | +1.33% | 32,039 |
| Mar 24, 2026 | $10.04 | $10.78 | $10.03 | $10.23 | -1.62% | 55,094 |
| Mar 23, 2026 | $10.74 | $10.74 | $10.00 | $10.40 | +3.24% | 51,651 |
| Mar 20, 2026 | $11.59 | $11.59 | $10.00 | $10.07 | -10.17% | 90,088 |
| Mar 19, 2026 | $11.20 | $11.60 | $10.80 | $11.21 | +1.91% | 43,525 |
| Mar 18, 2026 | $11.20 | $11.78 | $11.00 | $11.00 | -0.52% | 51,695 |
| Mar 17, 2026 | $10.48 | $11.19 | $10.48 | $11.06 | +5.07% | 60,505 |
| Mar 16, 2026 | $10.40 | $10.94 | $10.29 | $10.53 | +1.00% | 74,815 |
| Mar 13, 2026 | $10.70 | $11.15 | $10.30 | $10.42 | -3.48% | 99,435 |
| Mar 12, 2026 | $10.80 | $10.96 | $10.24 | $10.80 | +1.89% | 68,027 |
| Mar 11, 2026 | $10.21 | $10.60 | $10.09 | $10.60 | +4.74% | 57,774 |
| Mar 10, 2026 | $10.60 | $10.60 | $10.08 | $10.12 | -4.31% | 90,550 |
| Mar 9, 2026 | $10.80 | $10.80 | $9.84 | $10.57 | -2.79% | 203,686 |
| Mar 6, 2026 | $11.33 | $11.44 | $10.88 | $10.88 | -3.48% | 115,020 |
| Mar 5, 2026 | $11.49 | $11.80 | $11.20 | $11.27 | -4.86% | 70,203 |
| Mar 4, 2026 | $11.43 | $12.35 | $11.20 | $11.85 | +6.62% | 104,394 |
| Mar 3, 2026 | $11.40 | $11.50 | $10.80 | $11.11 | -3.41% | 207,772 |
| Mar 2, 2026 | $11.85 | $11.85 | $11.20 | $11.50 | -3.44% | 188,350 |
| Feb 27, 2026 | $12.40 | $12.89 | $11.65 | $11.91 | -9.77% | 152,636 |
| Feb 26, 2026 | $13.00 | $13.31 | $12.11 | $13.20 | +2.29% | 77,380 |
| Feb 25, 2026 | $13.21 | $13.89 | $12.81 | $12.91 | -2.23% | 84,007 |
| Feb 24, 2026 | $12.00 | $13.32 | $11.69 | $13.20 | +6.42% | 158,418 |
| Feb 23, 2026 | $12.32 | $12.45 | $11.00 | $12.40 | +1.08% | 231,988 |
| Feb 20, 2026 | $12.20 | $12.74 | $12.20 | $12.27 | -0.31% | 70,994 |
| Feb 19, 2026 | $15.00 | $15.59 | $12.05 | $12.31 | -12.42% | 322,044 |
| Feb 18, 2026 | $14.52 | $15.44 | $13.69 | $14.06 | -1.31% | 143,870 |
| Feb 17, 2026 | $13.20 | $15.18 | $12.89 | $14.24 | +8.30% | 113,089 |
| Feb 13, 2026 | $13.20 | $13.80 | $12.80 | $13.15 | +3.49% | 50,284 |
| Feb 12, 2026 | $13.00 | $13.39 | $12.40 | $12.71 | -0.95% | 89,269 |
| Feb 11, 2026 | $13.29 | $13.60 | $12.51 | $12.83 | -4.72% | 54,573 |
| Feb 10, 2026 | $13.40 | $14.20 | $12.90 | $13.46 | -2.62% | 92,419 |
| Feb 9, 2026 | $13.60 | $14.55 | $13.20 | $13.83 | +2.78% | 104,687 |
| Feb 6, 2026 | $12.00 | $13.56 | $12.00 | $13.45 | +12.08% | 111,252 |
| Feb 5, 2026 | $11.70 | $12.40 | $11.21 | $12.00 | +1.32% | 180,883 |
| Feb 4, 2026 | $12.80 | $12.96 | $11.60 | $11.85 | -5.98% | 126,269 |
| Feb 3, 2026 | $12.20 | $12.95 | $11.80 | $12.60 | +5.30% | 112,543 |
| Feb 2, 2026 | $12.60 | $13.14 | $11.65 | $11.97 | -5.03% | 186,823 |
| Jan 30, 2026 | $13.60 | $13.62 | $12.60 | $12.60 | -8.80% | 137,789 |
| Jan 29, 2026 | $13.84 | $14.00 | $13.04 | $13.82 | -0.32% | 144,262 |
| Jan 28, 2026 | $14.97 | $15.00 | $13.43 | $13.86 | -5.22% | 126,246 |
| Jan 27, 2026 | $15.19 | $15.40 | $14.42 | $14.62 | -3.11% | 76,502 |
| Jan 26, 2026 | $15.40 | $15.62 | $14.60 | $15.09 | -3.54% | 138,979 |
| Jan 23, 2026 | $16.61 | $17.00 | $15.09 | $15.65 | -5.89% | 145,002 |
| Jan 22, 2026 | $17.20 | $18.18 | $16.60 | $16.63 | -3.93% | 142,958 |
| Jan 21, 2026 | $18.69 | $19.30 | $16.52 | $17.31 | -6.99% | 276,556 |
| Jan 20, 2026 | $18.74 | $19.44 | $18.20 | $18.61 | -5.44% | 199,843 |
| Jan 16, 2026 | $19.40 | $22.00 | $19.40 | $19.68 | +5.78% | 515,681 |
| Jan 15, 2026 | $21.80 | $21.80 | $18.60 | $18.60 | -15.45% | 668,265 |
| Jan 14, 2026 | $20.80 | $24.20 | $19.50 | $22.00 | +4.76% | 570,410 |
| Jan 13, 2026 | $23.40 | $24.37 | $20.80 | $21.00 | +5.96% | 1,062,752 |
| Jan 12, 2026 | $17.10 | $23.40 | $16.01 | $19.82 | +46.58% | 4,124,239 |
| Jan 9, 2026 | $13.40 | $14.45 | $12.70 | $13.52 | +3.81% | 109,220 |
| Jan 8, 2026 | $13.40 | $13.40 | $12.42 | $13.02 | +0.05% | 93,525 |
| Jan 7, 2026 | $13.40 | $13.67 | $13.00 | $13.02 | -1.48% | 72,329 |
| Jan 6, 2026 | $14.01 | $14.45 | $13.00 | $13.21 | -3.69% | 108,931 |
| Jan 5, 2026 | $13.28 | $14.24 | $13.08 | $13.72 | +4.29% | 116,973 |
| Jan 2, 2026 | $13.40 | $13.50 | $12.62 | $13.16 | +0.23% | 129,302 |
| Dec 31, 2025 | $12.22 | $13.31 | $11.27 | $13.13 | +5.24% | 499,804 |
| Dec 30, 2025 | $12.40 | $12.80 | $12.10 | $12.47 | +2.89% | 180,775 |
| Dec 29, 2025 | $13.10 | $13.49 | $12.08 | $12.12 | -9.75% | 191,398 |
| Dec 26, 2025 | $15.60 | $15.60 | $13.03 | $13.43 | -4.55% | 173,343 |
| Dec 24, 2025 | $13.00 | $15.14 | $12.80 | $14.07 | +11.70% | 307,386 |
| Dec 23, 2025 | $12.60 | $13.30 | $12.51 | $12.60 | +0.77% | 97,848 |
| Dec 22, 2025 | $12.98 | $13.45 | $12.26 | $12.50 | -5.42% | 155,684 |
| Dec 19, 2025 | $12.40 | $13.88 | $12.20 | $13.22 | +6.77% | 161,182 |
| Dec 18, 2025 | $13.03 | $13.27 | $12.38 | $12.38 | -2.95% | 116,564 |
| Dec 17, 2025 | $14.20 | $14.59 | $12.64 | $12.76 | -7.42% | 124,835 |
| Dec 16, 2025 | $13.10 | $14.39 | $13.01 | $13.78 | +2.82% | 117,143 |
| Dec 15, 2025 | $14.80 | $14.80 | $13.10 | $13.40 | -4.72% | 100,089 |
| Dec 12, 2025 | $16.00 | $16.33 | $14.00 | $14.06 | -12.72% | 162,846 |
| Dec 11, 2025 | $16.00 | $17.40 | $15.34 | $16.11 | +1.79% | 150,163 |
| Dec 10, 2025 | $14.76 | $16.28 | $14.00 | $15.83 | +5.41% | 199,259 |
| Dec 9, 2025 | $13.20 | $15.29 | $12.80 | $15.02 | +12.66% | 169,605 |
| Dec 8, 2025 | $12.20 | $13.60 | $12.10 | $13.33 | +10.17% | 158,105 |
| Dec 5, 2025 | $13.11 | $13.20 | $12.10 | $12.10 | -8.31% | 115,202 |
| Dec 4, 2025 | $12.41 | $13.60 | $11.80 | $13.20 | +6.44% | 152,854 |
| Dec 3, 2025 | $12.40 | $12.88 | $11.80 | $12.40 | -0.39% | 195,303 |
| Dec 2, 2025 | $14.60 | $14.60 | $12.00 | $12.45 | -8.94% | 347,490 |
| Dec 1, 2025 | $14.60 | $14.89 | $12.63 | $13.67 | -10.85% | 254,918 |
| Nov 28, 2025 | $16.00 | $16.00 | $14.80 | $15.33 | -2.03% | 78,967 |
| Nov 26, 2025 | $13.40 | $15.91 | $13.30 | $15.65 | +18.51% | 292,545 |
| Nov 25, 2025 | $16.40 | $16.67 | $12.86 | $13.21 | -19.79% | 506,347 |
| Nov 24, 2025 | $17.40 | $17.96 | $16.46 | $16.46 | -7.50% | 133,919 |
| Nov 21, 2025 | $17.23 | $17.92 | $16.14 | $17.80 | +3.31% | 133,719 |
| Nov 20, 2025 | $18.90 | $19.80 | $17.14 | $17.23 | -6.62% | 153,914 |
| Nov 19, 2025 | $19.60 | $20.60 | $18.21 | $18.45 | -6.70% | 100,787 |
| Nov 18, 2025 | $18.65 | $20.60 | $18.06 | $19.77 | +6.30% | 173,913 |
| Nov 17, 2025 | $21.60 | $21.60 | $18.00 | $18.60 | -13.88% | 330,873 |
| Nov 14, 2025 | $20.80 | $22.60 | $20.60 | $21.60 | -4.42% | 190,110 |
| Nov 13, 2025 | $24.00 | $24.04 | $22.20 | $22.60 | -6.61% | 235,759 |
| Nov 12, 2025 | $24.60 | $25.60 | $24.00 | $24.20 | -2.42% | 105,613 |
| Nov 11, 2025 | $25.00 | $26.20 | $24.60 | $24.80 | -3.13% | 155,823 |
| Nov 10, 2025 | $28.80 | $29.00 | $25.00 | $25.60 | -9.86% | 170,955 |
| Nov 7, 2025 | $24.60 | $29.33 | $23.60 | $28.40 | +12.70% | 349,509 |
| Nov 6, 2025 | $24.00 | $27.00 | $24.00 | $25.20 | +5.00% | 248,979 |
| Nov 5, 2025 | $21.40 | $25.20 | $20.80 | $24.00 | -5.51% | 336,409 |
| Nov 4, 2025 | $25.00 | $26.00 | $24.20 | $25.40 | -3.05% | 233,450 |
| Nov 3, 2025 | $26.60 | $27.20 | $25.40 | $26.20 | -4.38% | 158,114 |
| Oct 31, 2025 | $26.60 | $27.60 | $26.00 | $27.40 | +4.58% | 78,813 |
| Oct 30, 2025 | $28.20 | $28.60 | $26.00 | $26.20 | – | 251,195 |
Seasonality
UP return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.9% | -9.6% | -15.0% | -14.2% | 7.2% | -21.5% | 22.1% | -0.2% | -9.7% | -2.3% | -6.3% | -3.1% |
| Months up | 2 of 6 | 1 of 6 | 1 of 6 | 1 of 6 | 3 of 6 | 1 of 6 | 4 of 6 | 1 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 2 of 6 |
| 2026 | -4.0% | -5.5% | -13.3% | -47.9% | 63.9% | 1.7% | -35.9% | -23.1% | -27.1% | -0.9% | -18.5% | |
| 2025 | -5.5% | -22.4% | -16.5% | 13.9% | 13.9% | -18.3% | 31.8% | 107.8% | -37.2% | -25.5% | -44.0% | -14.4% |
| 2024 | -3.5% | -15.4% | 2.5% | -22.0% | 20.1% | -29.7% | 39.2% | -32.7% | 36.7% | -15.7% | 22.5% | -34.0% |
| 2023 | 19.4% | -9.8% | -43.0% | -26.9% | -37.4% | -59.6% | 102.6% | -19.0% | 7.8% | -31.9% | 63.8% | 48.5% |
| 2022 | -17.7% | -8.1% | -11.4% | -1.9% | -17.0% | -22.9% | 14.9% | -16.5% | -38.5% | 53.9% | -27.7% | -19.5% |
| 2021 | 5.6% | 3.8% | -8.4% | -0.2% | 0.0% | -0.1% | -19.8% | -17.6% | 0.0% | 6.4% | -33.8% | 0.0% |
| 2020 | 0.7% |
See a number that looks wrong?