Universal Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.95	14.95	14.69	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
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