Universal Autofoundry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	53.14	55.00	51.55	51.96	51.96	-2.22%	5,562
Jul 30, 2026	54.50	55.99	53.00	53.14	53.14	-2.94%	2,300
Jul 29, 2026	58.50	58.50	53.00	54.75	54.75	-7.61%	11,142
Jul 28, 2026	53.87	60.00	51.00	59.26	59.26	6.07%	19,371
Jul 27, 2026	50.15	56.80	50.15	55.87	55.87	5.43%	26,207
Jul 24, 2026	54.26	54.26	51.00	52.99	52.99	3.37%	22,782
Jul 23, 2026	52.50	52.50	50.91	51.26	51.26	-2.34%	2,328
Jul 22, 2026	51.80	54.50	51.46	52.49	52.49	-0.04%	54,257
Jul 21, 2026	51.11	53.49	51.11	52.51	52.51	0.98%	4,014
Jul 20, 2026	51.71	53.94	51.71	52.00	52.00	0.41%	802
Jul 17, 2026	51.81	51.81	50.50	51.79	51.79	0.64%	7,015
Jul 16, 2026	50.66	53.00	50.54	51.46	51.46	-1.04%	3,879
Jul 15, 2026	50.90	52.99	50.90	52.00	52.00	-1.25%	2,293
Jul 14, 2026	51.90	52.90	51.11	52.66	52.66	2.53%	3,972
Jul 13, 2026	53.24	53.24	50.00	51.36	51.36	-1.46%	5,855
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