Universal Autofoundry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	48.00	52.95	48.00	51.08	51.08	3.80%	2,067
Apr 2, 2026	48.19	50.98	46.60	49.21	49.21	2.50%	4,750
Apr 1, 2026	52.00	52.00	47.80	48.01	48.01	8.42%	2,748
Mar 30, 2026	51.90	51.90	41.90	44.28	44.28	0.48%	16,152
Mar 27, 2026	49.80	49.80	43.00	44.07	44.07	-10.15%	50,200
Mar 25, 2026	53.97	53.97	48.35	49.05	49.05	-1.11%	10,485
Mar 24, 2026	54.49	54.49	49.06	49.60	49.60	0.08%	7,246
Mar 23, 2026	54.34	54.34	49.00	49.56	49.56	-4.55%	6,435
Mar 20, 2026	54.47	54.47	51.25	51.92	51.92	-3.28%	2,978
Mar 19, 2026	53.91	53.91	51.50	53.68	53.68	0.51%	13,946
Mar 18, 2026	52.00	54.66	52.00	53.41	53.41	2.46%	15,585
Mar 17, 2026	52.26	53.48	51.50	52.13	52.13	-0.97%	9,168
Mar 16, 2026	55.00	55.00	52.25	52.64	52.64	-6.00%	21,833
Mar 13, 2026	56.93	56.93	54.64	56.00	56.00	1.82%	1,830
Mar 12, 2026	53.46	55.77	52.99	55.00	55.00	0.82%	5,734
Mar 11, 2026	54.68	56.95	54.25	54.55	54.55	-4.83%	4,795
Mar 10, 2026	54.10	59.90	54.10	57.32	57.32	7.34%	5,462
Mar 9, 2026	55.70	55.70	52.09	53.40	53.40	-3.78%	2,353
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