Universal Autofoundry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	54.95	54.95	52.19	52.92	52.92	2.50%	3,234
Jun 17, 2026	52.00	53.50	50.60	51.63	51.63	1.81%	6,558
Jun 16, 2026	52.52	53.94	50.52	50.71	50.71	-3.68%	8,377
Jun 15, 2026	56.90	56.90	52.30	52.65	52.65	1.06%	5,233
Jun 12, 2026	55.95	55.95	51.12	52.10	52.10	-0.61%	4,230
Jun 11, 2026	56.00	56.00	52.26	52.42	52.42	-1.15%	1,545
Jun 10, 2026	55.30	55.30	51.20	53.03	53.03	1.61%	3,169
Jun 9, 2026	53.80	53.85	51.55	52.19	52.19	0.17%	52,476
Jun 8, 2026	54.62	56.76	52.00	52.10	52.10	-4.61%	4,714
Jun 5, 2026	56.90	56.90	53.17	54.62	54.62	2.77%	1,648
Jun 4, 2026	53.85	55.79	53.15	53.15	53.15	0.23%	2,624
Jun 3, 2026	52.95	53.85	51.03	53.03	53.03	3.78%	3,744
Jun 2, 2026	51.90	54.75	49.98	51.10	51.10	2.36%	17,449
Jun 1, 2026	55.75	56.20	48.50	49.92	49.92	-7.07%	21,383
May 29, 2026	53.95	55.90	53.00	53.72	53.72	-5.57%	12,872
May 27, 2026	61.60	61.60	53.00	56.89	56.89	-0.23%	5,111
May 26, 2026	61.89	61.89	56.85	57.02	57.02	1.05%	5,921
May 25, 2026	57.20	57.20	54.76	56.43	56.43	4.21%	2,107
May 22, 2026	54.90	58.09	53.01	54.15	54.15	-0.46%	2,628
May 21, 2026	56.05	56.05	54.28	54.40	54.40	-2.91%	3,644
May 20, 2026	54.97	59.85	54.97	56.03	56.03	0.76%	381
May 19, 2026	59.68	59.69	52.25	55.61	55.61	-7.29%	8,051
May 18, 2026	55.02	60.95	52.51	59.98	59.98	0.65%	4,593
May 15, 2026	57.50	59.61	56.21	59.59	59.59	3.63%	505
May 14, 2026	57.75	59.87	57.00	57.50	57.50	-0.93%	2,326
May 13, 2026	61.75	61.75	57.00	58.04	58.04	-3.25%	1,449
May 12, 2026	63.95	63.95	58.00	59.99	59.99	-2.46%	3,373
May 11, 2026	60.30	61.90	58.50	61.50	61.50	2.50%	2,098
May 8, 2026	57.60	61.00	57.60	60.00	60.00	0.38%	3,905
May 7, 2026	55.00	61.50	55.00	59.77	59.77	-0.17%	8,624
May 6, 2026	64.40	64.40	59.08	59.87	59.87	-0.28%	1,744
May 5, 2026	62.00	62.00	59.75	60.04	60.04	-2.07%	11
May 4, 2026	62.74	62.74	59.04	61.31	61.31	5.52%	5,892
Apr 30, 2026	58.11	58.11	58.00	58.10	58.10	-	385
Apr 29, 2026	58.00	58.10	58.00	58.10	58.10	0.47%	608
Apr 28, 2026	60.00	60.00	57.00	57.83	57.83	-3.10%	3,407
Apr 27, 2026	58.53	61.49	58.53	59.68	59.68	-0.53%	1,145
Apr 24, 2026	59.80	60.05	59.80	60.00	60.00	-0.08%	770
Apr 23, 2026	60.86	60.90	60.00	60.05	60.05	0.89%	3,544
Apr 22, 2026	62.95	62.95	57.03	59.52	59.52	-4.06%	1,781
Apr 21, 2026	62.00	63.00	59.00	62.04	62.04	2.38%	2,532
Apr 20, 2026	65.00	65.00	60.00	60.60	60.60	1.49%	1,593
Apr 17, 2026	57.36	60.50	57.36	59.71	59.71	2.03%	6,617
Apr 16, 2026	58.00	59.96	56.70	58.52	58.52	2.36%	4,416
Apr 15, 2026	62.80	62.80	56.98	57.17	57.17	3.18%	10,023
Apr 13, 2026	56.87	56.87	54.87	55.41	55.41	-2.57%	1,172
Apr 10, 2026	60.00	61.70	55.63	56.87	56.87	-3.53%	23,171
Apr 9, 2026	55.79	61.00	55.79	58.95	58.95	5.48%	1,085
Apr 8, 2026	55.99	59.01	52.95	55.89	55.89	7.48%	10,537
Apr 7, 2026	52.05	53.00	52.00	52.00	52.00	1.80%	3,950