Universal Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	21.50	21.50	21.37	21.49	21.49	0.42%	372
Dec 8, 2025	21.40	21.40	21.40	21.40	21.40	-1.88%	1,236
Dec 5, 2025	21.74	21.90	21.74	21.81	21.81	1.92%	965
Dec 4, 2025	21.48	21.49	21.40	21.40	21.40	-0.51%	1,639
Dec 3, 2025	21.40	21.51	21.38	21.51	21.51	0.23%	2,030
Dec 2, 2025	21.96	21.96	21.46	21.46	21.46	-2.85%	2,217
Dec 1, 2025	22.04	22.09	22.04	22.09	22.09	-1.34%	102
Nov 28, 2025	22.11	22.39	22.09	22.39	22.39	1.63%	5,785
Nov 27, 2025	21.95	22.08	21.95	22.03	22.03	-1.61%	2,458
Nov 26, 2025	22.39	22.39	22.39	22.39	22.39	-	22
Nov 25, 2025	22.15	22.39	22.15	22.39	22.39	2.47%	369
Nov 24, 2025	22.29	22.29	21.85	21.85	21.85	-3.36%	800
Nov 21, 2025	22.27	22.61	22.21	22.61	22.61	0.40%	763
Nov 20, 2025	22.51	22.67	22.43	22.52	22.52	-2.26%	2,176
Nov 19, 2025	21.83	23.04	21.83	23.04	23.04	4.97%	4,010
Nov 18, 2025	21.90	21.95	21.87	21.95	21.95	-0.68%	1,231
Nov 17, 2025	22.10	22.10	22.10	22.10	22.10	-0.90%	-
Nov 14, 2025	22.12	22.30	21.89	22.30	22.30	0.41%	524