Universal Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	19.54	19.76	19.40	19.63	19.63	1.08%	3,910,311
Feb 19, 2026	19.30	19.59	19.30	19.42	19.42	1.41%	2,358,591
Feb 18, 2026	19.43	19.63	18.80	19.15	19.15	-1.59%	2,616,234
Feb 17, 2026	19.16	19.57	19.09	19.46	19.46	1.62%	1,423,834
Feb 16, 2026	20.18	20.18	19.15	19.15	19.15	-4.73%	1,496,150
Feb 13, 2026	19.91	20.21	19.71	20.10	20.10	-0.25%	2,378,911
Feb 12, 2026	20.17	20.30	19.81	20.15	20.15	0.05%	3,422,872
Feb 11, 2026	20.19	20.30	19.96	20.14	20.14	-0.40%	3,224,766
Feb 10, 2026	19.89	20.24	19.80	20.22	20.22	2.48%	2,072,677
Feb 9, 2026	19.75	19.96	19.42	19.73	19.73	0.13%	1,631,720
Feb 6, 2026	19.75	19.83	19.51	19.71	19.71	0.28%	2,796,895
Feb 5, 2026	19.38	19.78	19.37	19.65	19.65	1.24%	1,918,035
Feb 4, 2026	19.54	19.64	19.12	19.41	19.41	-0.64%	2,517,576
Feb 3, 2026	20.36	20.37	19.38	19.54	19.54	-5.22%	3,631,154
Feb 2, 2026	20.57	20.82	20.54	20.61	20.61	-0.34%	1,507,108
Jan 30, 2026	20.87	20.90	20.53	20.68	20.68	-0.05%	1,610,442
Jan 29, 2026	21.20	21.20	20.50	20.69	20.69	-0.67%	1,557,819
Jan 28, 2026	20.64	20.89	20.42	20.83	20.83	-	1,544,481
Jan 27, 2026	21.03	21.13	20.81	20.83	20.83	-1.09%	1,468,958
Jan 26, 2026	21.29	21.40	21.03	21.06	21.06	-0.09%	1,004,552
Jan 23, 2026	20.92	21.08	20.72	21.08	21.08	1.25%	1,919,022
Jan 22, 2026	20.95	20.95	20.57	20.82	20.82	1.07%	2,194,286
Jan 21, 2026	20.72	20.85	20.60	20.60	20.60	-1.01%	1,918,463
Jan 20, 2026	20.99	21.07	20.80	20.81	20.81	-0.86%	2,709,892
Jan 19, 2026	21.58	21.60	20.99	20.99	20.99	-2.73%	1,291,838
Jan 16, 2026	21.96	21.96	21.44	21.58	21.58	-1.37%	1,936,305
Jan 15, 2026	22.03	22.10	21.64	21.88	21.88	-0.32%	1,968,871
Jan 14, 2026	22.27	22.47	21.94	21.95	21.95	-0.72%	1,862,315
Jan 13, 2026	22.44	22.44	21.89	22.11	22.11	-0.90%	1,793,375
Jan 12, 2026	22.20	22.31	21.99	22.31	22.31	0.50%	2,226,575
Jan 9, 2026	21.38	22.20	21.34	22.20	22.20	4.42%	1,986,243
Jan 8, 2026	21.60	21.67	21.22	21.26	21.26	-1.57%	1,625,355
Jan 7, 2026	22.15	22.21	21.58	21.60	21.60	-2.66%	1,864,365
Jan 6, 2026	22.30	22.64	22.02	22.19	22.19	-0.54%	2,254,734
Jan 5, 2026	22.00	22.37	21.79	22.31	22.31	1.64%	1,867,516
Jan 2, 2026	22.18	22.42	21.85	21.95	21.95	-1.26%	1,327,737
Dec 31, 2025	22.13	22.23	22.01	22.23	22.23	0.72%	467,916
Dec 30, 2025	22.07	22.13	21.97	22.07	22.07	0.05%	902,567
Dec 29, 2025	22.04	22.15	21.92	22.06	22.06	0.14%	1,075,544
Dec 24, 2025	21.85	22.06	21.85	22.03	22.03	0.59%	115,414
Dec 23, 2025	22.16	22.22	21.89	21.90	21.90	-0.86%	738,863
Dec 22, 2025	22.09	22.19	22.00	22.09	22.09	-0.05%	1,295,324
Dec 19, 2025	22.02	22.18	21.95	22.10	22.10	-0.14%	4,745,891
Dec 18, 2025	21.70	22.15	21.54	22.13	22.13	2.12%	1,987,991
Dec 17, 2025	21.79	21.89	21.49	21.67	21.67	-0.23%	1,929,087
Dec 16, 2025	21.70	21.94	21.55	21.72	21.72	-0.05%	1,946,924
Dec 15, 2025	22.00	22.02	21.73	21.73	21.73	-0.64%	2,541,006
Dec 12, 2025	22.06	22.10	21.84	21.87	21.87	-0.46%	1,267,462
Dec 11, 2025	21.64	22.01	21.38	21.97	21.97	1.38%	2,150,656
Dec 10, 2025	21.35	21.67	21.32	21.67	21.67	1.21%	3,140,533