Universal Autofoundry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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