Universal Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	18.90	19.16	18.85	19.14	19.14	1.22%	1,034,475
Jul 10, 2026	18.75	19.06	18.70	18.91	18.91	0.88%	1,457,656
Jul 9, 2026	18.82	18.89	18.55	18.75	18.75	-0.40%	1,616,154
Jul 8, 2026	18.75	19.20	18.65	18.82	18.82	-0.03%	2,788,140
Jul 7, 2026	18.97	19.04	18.75	18.83	18.83	0.37%	1,857,311
Jul 6, 2026	19.05	19.18	18.76	18.76	18.76	-1.26%	3,776,504
Jul 3, 2026	19.02	19.23	18.94	19.00	19.00	-0.73%	1,261,778
Jul 2, 2026	18.89	19.24	18.83	19.14	19.14	1.32%	1,857,357
Jul 1, 2026	18.39	18.89	18.29	18.89	18.89	3.03%	2,431,138
Jun 30, 2026	18.35	18.55	18.28	18.33	18.33	-0.87%	2,099,678
Jun 29, 2026	18.49	18.52	18.28	18.49	18.49	0.74%	1,822,696
Jun 26, 2026	18.34	18.40	18.09	18.36	18.36	0.71%	1,972,959
Jun 25, 2026	18.26	18.58	18.03	18.23	18.23	-0.68%	3,732,206
Jun 24, 2026	18.31	18.43	18.13	18.35	18.35	-0.05%	2,556,615
Jun 23, 2026	18.30	18.55	18.15	18.36	18.36	0.30%	1,433,668
Jun 22, 2026	18.65	18.73	18.16	18.31	18.31	-2.50%	4,059,138
Jun 19, 2026	18.72	18.86	18.64	18.78	18.78	0.40%	4,724,325
Jun 18, 2026	18.61	18.71	18.46	18.70	18.70	0.38%	2,549,838
Jun 17, 2026	18.21	18.69	18.21	18.63	18.63	2.93%	4,888,685
Jun 16, 2026	18.00	18.44	18.00	18.10	18.10	0.86%	4,291,048
Jun 15, 2026	17.95	18.19	17.90	17.95	17.95	1.04%	4,750,793
Jun 12, 2026	17.90	17.98	17.71	17.76	17.76	0.14%	5,666,417
Jun 11, 2026	17.66	17.83	17.45	17.74	17.74	-0.06%	4,899,424
Jun 10, 2026	17.90	18.36	17.75	17.75	17.75	-1.17%	4,483,075
Jun 9, 2026	18.11	18.43	17.87	17.96	17.96	-1.24%	4,538,561
Jun 8, 2026	18.24	18.50	18.07	18.18	18.18	0.17%	3,549,380
Jun 5, 2026	18.11	18.53	17.98	18.15	18.15	-0.60%	3,388,981
Jun 4, 2026	17.99	18.49	17.74	18.26	18.26	-4.87%	7,149,865
Jun 3, 2026	19.24	19.44	19.17	19.20	19.20	-0.54%	1,646,730
Jun 2, 2026	19.55	19.68	18.90	19.30	19.30	-1.20%	1,953,015
Jun 1, 2026	19.26	19.74	18.88	19.54	19.54	0.18%	2,562,638
May 29, 2026	19.61	19.66	19.29	19.50	19.50	0.44%	9,413,565
May 28, 2026	19.34	19.58	18.97	19.42	19.42	-1.27%	2,611,802
May 27, 2026	20.18	20.25	19.62	19.67	19.67	-2.65%	2,671,242
May 26, 2026	20.45	20.63	20.20	20.20	20.20	-1.85%	1,433,675
May 25, 2026	20.46	20.69	20.37	20.58	20.58	0.68%	929,568
May 22, 2026	20.51	21.08	20.44	20.44	20.44	-0.05%	2,900,437
May 21, 2026	20.26	20.64	19.96	20.45	20.45	1.19%	3,196,348
May 20, 2026	20.38	20.46	19.85	20.21	20.21	-1.99%	2,610,150
May 19, 2026	20.66	20.94	20.64	20.90	20.62	0.97%	1,858,462
May 18, 2026	20.21	21.09	20.06	20.70	20.42	0.83%	3,240,497
May 15, 2026	19.99	20.53	19.99	20.53	20.25	2.50%	2,527,616
May 14, 2026	19.49	20.18	19.49	20.03	19.76	2.85%	1,910,972
May 13, 2026	19.70	19.72	19.33	19.48	19.21	-1.29%	2,932,723
May 12, 2026	19.58	19.87	19.43	19.73	19.47	0.59%	2,134,348
May 11, 2026	19.75	19.89	19.62	19.62	19.35	-0.81%	2,107,597
May 8, 2026	19.46	19.91	19.43	19.78	19.51	1.49%	2,094,424
May 7, 2026	19.00	19.85	19.00	19.49	19.22	1.75%	3,582,738
May 6, 2026	18.69	19.22	18.48	19.15	18.89	3.51%	2,557,899
May 5, 2026	18.20	18.54	18.14	18.50	18.25	1.43%	2,342,732