Universal Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	19.49	19.62	19.49	19.58	-	0.51%	53,323
May 13, 2026	19.70	19.72	19.33	19.48	19.48	-1.29%	2,932,723
May 12, 2026	19.58	19.87	19.43	19.73	19.73	0.59%	2,134,348
May 11, 2026	19.75	19.89	19.62	19.62	19.62	-0.81%	2,107,597
May 8, 2026	19.46	19.91	19.43	19.78	19.78	1.49%	2,094,424
May 7, 2026	19.00	19.85	19.00	19.49	19.49	1.75%	3,582,738
May 6, 2026	18.69	19.22	18.48	19.15	19.15	3.51%	2,557,899
May 5, 2026	18.20	18.54	18.14	18.50	18.50	1.43%	2,342,732
May 4, 2026	18.02	18.34	18.01	18.24	18.24	2.39%	2,379,657
Apr 30, 2026	18.92	18.92	17.80	17.82	17.82	-8.08%	6,373,582
Apr 29, 2026	19.32	19.49	19.17	19.38	19.38	-0.08%	2,416,663
Apr 28, 2026	19.66	19.77	19.25	19.40	19.40	-1.92%	1,691,696
Apr 27, 2026	19.81	19.92	19.70	19.78	19.78	-0.83%	1,658,824
Apr 24, 2026	19.61	20.12	19.61	19.94	19.94	0.30%	1,347,263
Apr 23, 2026	19.85	20.01	19.75	19.88	19.88	-0.65%	1,782,913
Apr 22, 2026	19.93	20.10	19.77	20.01	20.01	-0.35%	2,179,144
Apr 21, 2026	20.38	20.45	20.03	20.08	20.08	-1.47%	2,526,107
Apr 20, 2026	20.43	20.62	20.22	20.38	20.38	-1.12%	2,146,649
Apr 17, 2026	20.51	20.90	20.46	20.61	20.61	0.98%	3,405,910
Apr 16, 2026	20.19	20.57	20.10	20.41	20.41	1.19%	3,027,483
Apr 15, 2026	19.81	20.17	19.76	20.17	20.17	1.43%	2,975,492
Apr 14, 2026	19.20	19.89	19.13	19.89	19.89	2.90%	3,415,312
Apr 13, 2026	19.26	19.64	18.96	19.33	19.33	-0.51%	3,628,423
Apr 10, 2026	18.76	19.59	18.75	19.43	19.43	3.38%	5,278,842
Apr 9, 2026	19.68	19.77	18.79	18.79	18.79	-5.44%	5,473,467
Apr 8, 2026	19.40	20.13	19.30	19.87	19.87	4.28%	6,617,419
Apr 7, 2026	21.25	21.25	18.53	19.06	19.06	11.40%	10,732,913
Apr 2, 2026	16.85	17.23	16.66	17.11	17.11	0.56%	3,444,496
Apr 1, 2026	17.00	17.09	16.59	17.01	17.01	2.25%	3,727,119
Mar 31, 2026	16.18	16.64	16.02	16.64	16.64	2.78%	5,255,654
Mar 30, 2026	15.60	16.45	15.58	16.19	16.19	4.05%	3,757,008
Mar 27, 2026	15.61	15.71	15.46	15.56	15.56	-0.13%	2,494,929
Mar 26, 2026	15.70	15.88	15.57	15.58	15.58	-0.57%	2,441,096
Mar 25, 2026	15.58	15.81	15.48	15.67	15.67	1.29%	2,897,278
Mar 24, 2026	15.77	15.90	15.41	15.47	15.47	-1.72%	3,749,073
Mar 23, 2026	15.65	16.20	15.54	15.74	15.74	-1.26%	3,538,526
Mar 20, 2026	16.37	16.37	15.94	15.94	15.94	-1.70%	6,363,578
Mar 19, 2026	16.54	16.65	16.19	16.21	16.21	-2.67%	5,007,046
Mar 18, 2026	17.20	17.24	16.57	16.66	16.66	-3.31%	4,940,591
Mar 17, 2026	17.80	18.01	17.23	17.23	17.23	-4.62%	2,999,500
Mar 16, 2026	18.12	18.19	17.80	18.06	18.06	-0.55%	2,496,873
Mar 13, 2026	17.86	18.30	17.73	18.16	18.16	1.28%	2,905,634
Mar 12, 2026	17.87	17.97	17.65	17.93	17.93	0.90%	3,418,952
Mar 11, 2026	17.70	17.90	17.53	17.77	17.77	0.68%	2,437,297
Mar 10, 2026	17.67	17.80	17.31	17.65	17.65	1.99%	2,765,900
Mar 9, 2026	17.57	17.57	17.12	17.31	17.31	-2.78%	5,095,869
Mar 6, 2026	19.34	19.46	17.80	17.80	17.80	-8.06%	5,133,965
Mar 5, 2026	18.81	19.38	18.72	19.36	19.36	2.57%	2,541,349
Mar 4, 2026	19.00	19.13	18.81	18.88	18.88	0.43%	2,126,602
Mar 3, 2026	18.90	18.99	18.54	18.80	18.80	-1.05%	2,419,143