Universal Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	18.02	18.34	18.01	18.24	18.00	2.39%	2,379,657
Apr 30, 2026	18.92	18.92	17.80	17.82	17.58	-8.08%	6,373,582
Apr 29, 2026	19.32	19.49	19.17	19.38	19.12	-0.08%	2,416,663
Apr 28, 2026	19.66	19.77	19.25	19.40	19.14	-1.92%	1,691,696
Apr 27, 2026	19.81	19.92	19.70	19.78	19.51	-0.83%	1,658,824
Apr 24, 2026	19.61	20.12	19.61	19.94	19.67	0.30%	1,347,263
Apr 23, 2026	19.85	20.01	19.75	19.88	19.61	-0.65%	1,782,913
Apr 22, 2026	19.93	20.10	19.77	20.01	19.74	-0.35%	2,179,144
Apr 21, 2026	20.38	20.45	20.03	20.08	19.81	-1.47%	2,526,107
Apr 20, 2026	20.43	20.62	20.22	20.38	20.11	-1.12%	2,146,649
Apr 17, 2026	20.51	20.90	20.46	20.61	20.33	0.98%	3,405,910
Apr 16, 2026	20.19	20.57	20.10	20.41	20.14	1.19%	3,027,483
Apr 15, 2026	19.81	20.17	19.76	20.17	19.90	1.43%	2,975,492
Apr 14, 2026	19.20	19.89	19.13	19.89	19.62	2.90%	3,415,312
Apr 13, 2026	19.26	19.64	18.96	19.33	19.07	-0.51%	3,628,423
Apr 10, 2026	18.76	19.59	18.75	19.43	19.16	3.38%	5,278,842
Apr 9, 2026	19.68	19.77	18.79	18.79	18.54	-5.44%	5,473,467
Apr 8, 2026	19.40	20.13	19.30	19.87	19.60	4.28%	6,617,419
Apr 7, 2026	21.25	21.25	18.53	19.06	18.80	11.40%	10,732,910
Apr 2, 2026	16.85	17.23	16.66	17.11	16.88	0.56%	3,444,496
Apr 1, 2026	17.00	17.09	16.59	17.01	16.78	2.25%	3,727,119
Mar 31, 2026	16.18	16.64	16.02	16.64	16.41	2.78%	5,255,654
Mar 30, 2026	15.60	16.45	15.58	16.19	15.97	4.05%	3,757,008
Mar 27, 2026	15.61	15.71	15.46	15.56	15.35	-0.13%	2,494,929
Mar 26, 2026	15.70	15.88	15.57	15.58	15.37	-0.57%	2,441,096
Mar 25, 2026	15.58	15.81	15.48	15.67	15.46	1.29%	2,897,278
Mar 24, 2026	15.77	15.90	15.41	15.47	15.26	-1.72%	3,749,073
Mar 23, 2026	15.65	16.20	15.54	15.74	15.52	-1.26%	3,538,526
Mar 20, 2026	16.37	16.37	15.94	15.94	15.72	-1.70%	6,363,578