Universal Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.02	14.65	14.02	14.61	14.61	4.17%	2,900,750
Sep 10, 2026	14.10	14.15	13.93	14.02	14.02	-0.81%	2,531,875
Sep 9, 2026	14.19	14.24	14.07	14.14	14.14	-0.56%	2,637,818
Sep 8, 2026	14.12	14.32	14.11	14.22	14.22	0.64%	2,573,485
Sep 7, 2026	14.21	14.22	14.02	14.13	14.13	-0.84%	1,391,225
Sep 4, 2026	14.51	14.51	14.11	14.25	14.25	-1.28%	2,675,356
Sep 3, 2026	14.36	14.53	14.30	14.43	14.43	0.45%	1,967,799
Sep 2, 2026	14.30	14.44	14.21	14.37	14.37	0.10%	1,694,375
Sep 1, 2026	14.72	14.72	14.34	14.35	14.35	-2.05%	3,503,848
Aug 31, 2026	14.86	14.92	14.65	14.65	14.65	-1.35%	6,673,299
Aug 28, 2026	14.83	14.93	14.72	14.85	14.85	-0.03%	2,494,500
Aug 27, 2026	14.65	14.88	14.52	14.86	14.86	1.47%	2,451,016
Aug 26, 2026	14.91	14.93	14.59	14.64	14.64	-1.58%	2,890,262
Aug 25, 2026	14.77	14.90	14.65	14.88	14.88	0.85%	3,114,896
Aug 24, 2026	14.73	14.79	14.63	14.75	14.75	0.14%	2,349,263
Aug 21, 2026	14.95	14.95	14.69	14.73	14.73	-1.14%	3,045,646
Aug 20, 2026	14.88	15.10	14.82	14.90	14.90	0.17%	3,491,854
Aug 19, 2026	14.78	14.90	14.63	14.88	14.88	0.44%	4,395,185
Aug 18, 2026	14.83	15.01	14.81	14.81	14.81	0.03%	4,664,021
Aug 17, 2026	14.95	15.18	14.81	14.81	14.81	-0.94%	5,274,769
Aug 14, 2026	14.74	15.16	14.74	14.95	14.95	2.01%	4,926,674
Aug 13, 2026	14.57	14.81	14.44	14.65	14.65	-1.55%	5,810,956
Aug 12, 2026	14.78	15.06	14.73	14.88	14.88	-0.80%	5,644,243
Aug 11, 2026	15.24	15.44	15.00	15.00	15.00	-1.48%	4,918,942
Aug 10, 2026	15.63	15.77	15.21	15.23	15.23	-2.18%	4,456,994
Aug 7, 2026	15.20	15.67	15.18	15.57	15.57	2.71%	5,140,631
Aug 6, 2026	15.10	15.34	14.99	15.16	15.16	3.13%	5,587,097
Aug 5, 2026	14.99	15.08	14.70	14.70	14.70	-1.54%	4,533,340
Aug 4, 2026	14.41	15.16	14.34	14.93	14.93	4.04%	6,898,933
Aug 3, 2026	14.35	15.01	14.28	14.35	14.35	-0.62%	8,191,895
Jul 31, 2026	16.17	16.17	14.17	14.44	14.44	-25.40%	23,363,058
Jul 30, 2026	19.80	19.89	19.04	19.35	19.35	-2.30%	2,407,103
Jul 29, 2026	19.64	20.00	19.46	19.81	19.81	2.38%	2,767,231
Jul 28, 2026	18.92	19.45	18.87	19.35	19.35	2.14%	2,266,432
Jul 27, 2026	18.55	19.00	18.52	18.94	18.94	2.49%	2,035,338
Jul 24, 2026	18.04	18.48	18.04	18.48	18.48	2.01%	1,149,945
Jul 23, 2026	18.32	18.32	18.04	18.12	18.12	-1.23%	1,882,134
Jul 22, 2026	18.33	18.53	18.19	18.34	18.34	-0.86%	1,615,875
Jul 21, 2026	18.27	18.50	18.11	18.50	18.50	0.27%	2,265,510
Jul 20, 2026	18.19	18.53	18.18	18.45	18.45	0.87%	1,323,301
Jul 17, 2026	18.31	18.41	18.11	18.29	18.29	-0.87%	1,725,001
Jul 16, 2026	18.45	18.49	18.20	18.45	18.45	0.24%	1,856,223
Jul 15, 2026	18.25	18.56	18.05	18.41	18.41	0.41%	2,316,746
Jul 14, 2026	18.73	18.87	18.24	18.33	18.33	-4.23%	2,839,681
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