Universal Autofoundry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	54.12	57.65	54.12	55.50	55.50	-3.75%	5,507
Mar 5, 2026	55.40	58.00	54.87	57.66	57.66	5.08%	7,102
Mar 4, 2026	65.12	65.12	52.00	54.87	54.87	-0.53%	10,207
Mar 2, 2026	59.80	59.80	55.05	55.16	55.16	-7.82%	3,942
Feb 27, 2026	59.55	59.90	56.87	59.84	59.84	4.56%	3,134
Feb 26, 2026	65.19	65.19	55.55	57.23	57.23	1.69%	7,894
Feb 25, 2026	57.35	60.79	56.00	56.28	56.28	-2.34%	3,549
Feb 24, 2026	56.85	58.55	55.80	57.63	57.63	1.37%	318
Feb 23, 2026	61.90	61.90	56.32	56.85	56.85	-0.91%	3,126
Feb 20, 2026	56.10	59.00	55.26	57.37	57.37	-1.27%	3,819
Feb 19, 2026	58.70	59.99	57.27	58.11	58.11	-3.74%	3,420
Feb 18, 2026	59.96	60.74	58.30	60.37	60.37	0.68%	2,616
Feb 17, 2026	60.10	60.80	57.55	59.96	59.96	-0.07%	30,443
Feb 16, 2026	62.59	62.59	59.98	60.00	60.00	-0.35%	7,909
Feb 13, 2026	64.56	64.56	59.12	60.21	60.21	-6.74%	8,101
Feb 12, 2026	61.80	65.70	61.80	64.56	64.56	9.16%	34,749
Feb 11, 2026	59.51	59.99	59.00	59.14	59.14	-1.15%	1,440
Feb 10, 2026	61.55	61.55	58.10	59.83	59.83	-2.78%	12,554
Feb 9, 2026	57.05	62.00	57.05	61.54	61.54	4.75%	12,554
Feb 6, 2026	59.37	60.75	56.01	58.75	58.75	-0.49%	10,293
Feb 5, 2026	58.05	59.50	57.41	59.04	59.04	1.10%	2,783
Feb 4, 2026	58.00	58.98	55.52	58.40	58.40	2.98%	8,256
Feb 3, 2026	59.00	59.00	55.51	56.71	56.71	3.07%	16,570
Feb 2, 2026	53.77	57.00	53.01	55.02	55.02	2.32%	20,741
Feb 1, 2026	59.90	59.90	53.35	53.77	53.77	-3.05%	2,677
Jan 30, 2026	54.00	55.90	53.11	55.46	55.46	0.95%	5,620
Jan 29, 2026	56.52	56.95	53.61	54.94	54.94	-3.39%	8,122
Jan 28, 2026	57.89	57.90	56.11	56.87	56.87	-0.47%	14,435
Jan 27, 2026	57.80	57.80	56.00	57.14	57.14	3.25%	7,278
Jan 23, 2026	58.00	58.00	55.00	55.34	55.34	-1.27%	1,209
Jan 22, 2026	55.14	58.90	55.14	56.05	56.05	-0.37%	1,316
Jan 21, 2026	55.00	56.40	53.40	56.26	56.26	3.67%	4,443
Jan 20, 2026	55.10	57.00	53.10	54.27	54.27	-0.71%	4,728
Jan 19, 2026	53.21	56.65	53.21	54.66	54.66	-1.48%	4,536
Jan 16, 2026	56.01	58.67	55.12	55.48	55.48	-1.28%	3,730
Jan 14, 2026	57.11	57.89	55.10	56.20	56.20	-1.11%	8,922
Jan 13, 2026	57.03	60.00	56.50	56.83	56.83	-0.85%	4,307
Jan 12, 2026	57.90	57.90	55.20	57.32	57.32	-1.39%	5,894
Jan 9, 2026	62.88	62.88	57.10	58.13	58.13	-1.84%	8,491
Jan 8, 2026	59.13	60.94	59.00	59.22	59.22	-2.87%	5,869
Jan 7, 2026	59.61	61.42	59.61	60.97	60.97	-0.57%	1,812
Jan 6, 2026	59.98	61.73	59.12	61.32	61.32	2.71%	6,349
Jan 5, 2026	62.00	62.60	59.37	59.70	59.70	-2.31%	5,340
Jan 2, 2026	60.81	62.90	59.55	61.11	61.11	3.28%	6,125
Jan 1, 2026	60.40	60.87	57.25	59.17	59.17	-2.81%	14,114
Dec 31, 2025	61.46	61.46	60.00	60.88	60.88	0.50%	1,685
Dec 30, 2025	58.62	61.89	58.00	60.58	60.58	3.34%	5,534
Dec 29, 2025	61.30	62.80	58.10	58.62	58.62	-4.34%	21,211
Dec 26, 2025	63.04	63.04	60.60	61.28	61.28	-2.81%	8,148
Dec 24, 2025	63.01	64.99	63.01	63.05	63.05	0.06%	5,038