Universal Autofoundry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	55.91	55.91	51.50	52.12	52.12	1.60%	2,323
Jul 9, 2026	53.00	53.00	51.11	51.30	51.30	-1.29%	14,736
Jul 8, 2026	53.25	53.25	51.22	51.97	51.97	-0.63%	13,633
Jul 7, 2026	53.89	54.79	51.75	52.30	52.30	-1.97%	76,320
Jul 6, 2026	53.86	54.75	53.25	53.35	53.35	1.04%	12,072
Jul 3, 2026	52.70	52.84	51.63	52.80	52.80	0.19%	7,719
Jul 2, 2026	52.60	52.77	51.00	52.70	52.70	0.94%	1,367
Jul 1, 2026	51.79	52.90	49.00	52.21	52.21	0.81%	16,949
Jun 30, 2026	53.90	53.90	50.50	51.79	51.79	1.35%	4,020
Jun 29, 2026	52.99	53.00	51.00	51.10	51.10	0.41%	2,129
Jun 25, 2026	50.75	52.00	50.75	50.89	50.89	-1.36%	6,687
Jun 24, 2026	54.40	54.40	51.00	51.59	51.59	-2.84%	16,615
Jun 23, 2026	51.00	54.49	51.00	53.10	53.10	-0.51%	4,583
Jun 22, 2026	51.01	53.40	51.01	53.37	53.37	3.75%	1,490
Jun 19, 2026	55.98	55.98	51.21	51.44	51.44	-2.80%	4,330
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