NYSE · UBS · stock
UBS Group AG (UBS) stock price history
Every NYSE trading session of UBS Group AG from May 16, 2000 to Sep 28, 2026: 6,631 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UBS adjusted close, 2000 to 2026
- $55.72
- All time high, 2026
- $55.99
- 52 week high, $35.38 low
- 6,631
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
UBS key facts
- UBS Group AG (UBS) closed at $48.62 on Sep 28, 2026 on NYSE.
- UBS's all time high close is $55.72, set on Aug 31, 2026; its all time low close is $4.89 on Mar 9, 2009.
- UBS's 52 week range is $35.38 to $55.99.
- UBS returned +22.3% over the year to Sep 28, 2026 and +249.3% over five years.
- Over ten years UBS returned +389%, +17.2% a year compounded.
- UBS's deepest drawdown was -89.1% from Apr 26, 2007 to Mar 9, 2009.
- DataCedar holds 6,631 daily sessions of UBS history from May 16, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UBS price chart, 2000 to 2026
UBS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.4% |
| 3 months | -1.0% |
| 6 months | +37.0% |
| Year to date | +7.2% |
| 1 year | +22.3% |
| 3 years | +114.0% |
| 5 years | +249.3% |
| 10 years | +388.6% |
| Since May 16, 2000 | +222.5% |
| Compound annual growth, 26.4 years | +4.5% |
UBS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $55.72 on Aug 31, 2026
- All time low close
- $4.89 on Mar 9, 2009
- 52 week high
- $55.99 on Aug 31, 2026
- 52 week low
- $35.38 on Mar 27, 2026
- Deepest drawdown
- -89.1% from Apr 26, 2007 to Mar 9, 2009, recovered Dec 18, 2025
- Best single session
- +32.7% on Nov 26, 2014
- Worst single session
- -22.6% on Sep 29, 2008
- Volatility, 1 year annualised
- 26.6%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2000
- 3.2×
- Best calendar year
- 2023, +70%
- Worst calendar year
- 2008, -69%
UBS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 16, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $45.43 | $55.99 | $35.38 | $48.62 | +7.7% | 425.8M | 185 |
| 2025 | $28.65 | $46.12 | $24.31 | $45.15 | +57.7% | 659.7M | 250 |
| 2024 | $28.15 | $31.48 | $24.55 | $28.63 | +0.7% | 516M | 252 |
| 2023 | $17.05 | $28.88 | $16.13 | $28.43 | +69.9% | 875.3M | 250 |
| 2022 | $15.68 | $18.74 | $12.37 | $16.74 | +7.4% | 939.2M | 251 |
| 2021 | $12.30 | $16.28 | $12.07 | $15.58 | +29.4% | 596.9M | 252 |
| 2020 | $10.17 | $12.59 | $5.99 | $12.04 | +19.5% | 880.1M | 253 |
| 2019 | $9.30 | $10.34 | $8.10 | $10.07 | +7.2% | 728.8M | 252 |
| 2018 | $14.05 | $15.87 | $8.81 | $9.40 | -32.7% | 586.2M | 251 |
| 2017 | $11.89 | $14.03 | $11.07 | $13.97 | +21.5% | 504.8M | 251 |
| 2016 | $13.11 | $13.26 | $8.75 | $11.49 | -14.4% | 649.7M | 252 |
| 2015 | $11.52 | $16.07 | $10.81 | $13.42 | +16.5% | 416.6M | 252 |
| 2014 | $12.74 | $15.67 | $10.16 | $11.52 | -11.4% | 492.5M | 252 |
| 2013 | $10.99 | $14.60 | $10.18 | $13.00 | +22.3% | 613.9M | 252 |
| 2012 | $8.31 | $11.48 | $6.61 | $10.63 | +33.1% | 893.5M | 250 |
| 2011 | $11.20 | $13.56 | $7.03 | $7.99 | -28.2% | 1.2B | 252 |
| 2010 | $10.70 | $12.48 | $8.28 | $11.12 | +6.2% | 1.2B | 252 |
| 2009 | $9.75 | $13.05 | $4.75 | $10.48 | +8.5% | 1.2B | 252 |
| 2008 | $31.32 | $31.37 | $5.63 | $9.66 | -68.9% | 1.6B | 253 |
| 2007 | $42.02 | $44.75 | $29.38 | $31.07 | -23.8% | 595.2M | 251 |
| 2006 | $32.99 | $42.81 | $32.65 | $40.75 | +26.8% | 281.3M | 251 |
| 2005 | $28.58 | $33.30 | $25.98 | $32.13 | +13.5% | 193.5M | 252 |
| 2004 | $22.52 | $28.56 | $21.82 | $28.31 | +23.3% | 161.6M | 252 |
| 2003 | $16.27 | $23.08 | $12.58 | $22.96 | +41.3% | 142.2M | 252 |
| 2002 | $17.20 | $17.78 | $11.41 | $16.25 | -3.8% | 97.7M | 252 |
| 2001 | $18.17 | $19.94 | $12.85 | $16.88 | -8.2% | 109.5M | 248 |
| 2000 | $15.08 | $18.39 | $13.46 | $18.39 | n/a | 166.1M | 159 |
UBS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $48.62 | -12.7% |
| August 2026 | $55.72 | +5.7% |
| July 2026 | $52.74 | +6.4% |
| June 2026 | $49.56 | +5.3% |
| May 2026 | $47.08 | +7.2% |
| April 2026 | $43.90 | +15.3% |
| March 2026 | $38.09 | -5.7% |
| February 2026 | $40.39 | -12.1% |
| January 2026 | $45.96 | +1.8% |
| December 2025 | $45.15 | +20.0% |
| November 2025 | $37.63 | +0.6% |
| October 2025 | $37.40 | -6.4% |
About the UBS data
Daily bars. 6,631 sessions from May 16, 2000 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 16, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UBS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
UBS share price history
