Universal Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	18.50	18.66	18.40	18.66	18.66	0.86%	377
Feb 25, 2026	18.60	18.60	18.50	18.50	18.50	-1.60%	2,918
Feb 24, 2026	18.98	18.98	18.80	18.80	18.80	-1.62%	1,596
Feb 23, 2026	19.47	19.60	19.07	19.11	19.11	-1.85%	8,574
Feb 20, 2026	19.47	19.47	19.47	19.47	19.47	2.02%	1,726
Feb 18, 2026	19.40	19.40	18.79	19.09	19.09	-2.33%	4,005
Feb 17, 2026	19.50	19.54	19.43	19.54	19.54	1.03%	1,019
Feb 16, 2026	20.02	20.02	19.34	19.34	19.34	-4.21%	1,631
Feb 13, 2026	20.19	20.19	20.19	20.19	20.19	1.56%	1,770
Feb 12, 2026	20.15	20.15	19.88	19.88	19.88	-0.70%	3,187
Feb 11, 2026	20.02	20.02	20.02	20.02	20.02	-0.50%	1,344
Feb 10, 2026	19.88	20.12	19.88	20.12	20.12	1.74%	8,965
Feb 9, 2026	19.75	19.78	19.75	19.78	19.78	-0.03%	3,996
Feb 6, 2026	19.78	19.78	19.78	19.78	19.78	1.62%	473
Feb 5, 2026	19.48	19.48	19.47	19.47	19.47	-0.10%	2,358
Feb 4, 2026	19.49	19.49	19.49	19.49	19.49	-0.51%	161
Feb 3, 2026	19.65	19.65	19.59	19.59	19.59	-5.34%	5,165
Feb 2, 2026	20.69	20.69	20.69	20.69	20.69	-0.39%	787
Jan 30, 2026	20.67	20.77	20.67	20.77	20.77	0.19%	1,995
Jan 29, 2026	20.73	20.73	20.73	20.73	20.73	-0.48%	3,403
Jan 28, 2026	20.60	20.83	20.60	20.83	20.83	-0.38%	2,422
Jan 27, 2026	20.88	21.07	20.84	20.91	20.91	-1.37%	1,311
Jan 26, 2026	21.31	21.31	21.20	21.20	21.20	2.27%	5,730
Jan 23, 2026	20.73	20.73	20.73	20.73	20.73	-	1,207
Jan 22, 2026	20.68	20.73	20.68	20.73	20.73	0.24%	2,764
Jan 21, 2026	20.70	20.70	20.68	20.68	20.68	-1.34%	1,142
Jan 20, 2026	20.96	20.96	20.96	20.96	20.96	-1.78%	392
Jan 19, 2026	21.32	21.34	21.32	21.34	21.34	-1.48%	4,412
Jan 16, 2026	21.82	21.82	21.66	21.66	21.66	-1.32%	453
Jan 15, 2026	21.90	21.95	21.90	21.95	21.95	-	1,166
Jan 14, 2026	21.98	21.98	21.95	21.95	21.95	-0.72%	928
Jan 13, 2026	22.09	22.13	22.09	22.11	22.11	-0.54%	2,139
Jan 12, 2026	22.01	22.23	22.01	22.23	22.23	0.14%	2,241
Jan 9, 2026	21.74	22.20	21.71	22.20	22.20	3.64%	1,166
Jan 8, 2026	21.42	21.42	21.42	21.42	21.42	-1.20%	877
Jan 7, 2026	22.17	22.17	21.68	21.68	21.68	-3.30%	2,600
Jan 6, 2026	22.09	22.42	22.09	22.42	22.42	-0.27%	1,663
Jan 5, 2026	21.83	22.48	21.83	22.48	22.48	2.04%	2,542
Jan 2, 2026	21.93	22.03	21.93	22.03	22.03	-	696
Dec 30, 2025	22.03	22.03	22.03	22.03	22.03	-0.50%	466
Dec 29, 2025	22.05	22.14	22.00	22.14	22.14	1.14%	6,485
Dec 23, 2025	22.04	22.04	21.89	21.89	21.89	-1.26%	782
Dec 22, 2025	22.18	22.18	22.17	22.17	22.17	0.68%	1,768
Dec 19, 2025	22.02	22.02	22.02	22.02	22.02	-0.50%	369
Dec 18, 2025	22.13	22.13	22.13	22.13	22.13	2.45%	466
Dec 17, 2025	21.60	21.60	21.60	21.60	21.60	-0.92%	360
Dec 16, 2025	21.72	21.80	21.72	21.80	21.80	-0.05%	58
Dec 15, 2025	21.92	21.92	21.81	21.81	21.81	-0.46%	1,250
Dec 11, 2025	21.64	21.71	21.64	21.91	21.91	2.00%	1,988
Dec 10, 2025	21.48	21.48	21.48	21.48	21.48	-0.05%	60