Universal Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	18.30	18.30	18.15	18.17	-	-0.76%	23,619
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
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