Universal Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	19.32	19.53	19.32	19.46	19.46	0.26%	2,548
Feb 19, 2026	18.99	19.41	18.99	19.41	19.41	2.56%	801
Feb 18, 2026	19.34	19.48	18.93	18.93	18.93	-2.35%	401
Feb 17, 2026	19.02	19.38	19.02	19.38	19.38	-4.34%	1,150
Feb 16, 2026	20.26	20.26	20.26	20.26	20.26	1.15%	400
Feb 13, 2026	20.03	20.03	20.03	20.03	20.03	-0.15%	-
Feb 12, 2026	20.06	20.06	20.06	20.06	20.06	-	-
Feb 11, 2026	20.06	20.06	20.06	20.06	20.06	0.93%	-
Feb 10, 2026	19.58	19.88	19.58	19.88	19.88	1.15%	1,447
Feb 9, 2026	19.65	19.65	19.65	19.65	19.65	-0.03%	-
Feb 6, 2026	19.66	19.66	19.66	19.66	19.66	1.05%	-
Feb 5, 2026	19.39	19.59	19.39	19.45	19.45	-1.39%	5,000
Feb 4, 2026	19.44	19.73	19.17	19.73	19.73	-1.05%	260
Feb 3, 2026	20.54	20.54	19.94	19.94	19.94	-1.51%	90
Feb 2, 2026	20.24	20.24	20.24	20.24	20.24	-2.46%	-
Jan 30, 2026	20.66	20.75	20.60	20.75	20.75	-1.19%	929
Jan 29, 2026	20.95	21.00	20.95	21.00	21.00	1.65%	786
Jan 28, 2026	20.66	20.66	20.66	20.66	20.66	-1.01%	-
Jan 27, 2026	20.95	20.95	20.83	20.87	20.87	-1.51%	5,300
Jan 26, 2026	20.94	21.21	20.94	21.19	21.19	2.62%	4,322
Jan 23, 2026	20.65	20.65	20.65	20.65	20.65	0.19%	-
Jan 22, 2026	20.64	20.64	20.61	20.61	20.61	-0.19%	115
Jan 21, 2026	20.65	20.65	20.65	20.65	20.65	-1.34%	-
Jan 20, 2026	20.82	20.93	20.82	20.93	20.93	-0.85%	550
Jan 19, 2026	21.36	21.50	21.11	21.11	21.11	-2.67%	2,714
Jan 16, 2026	21.69	21.69	21.69	21.69	21.69	-0.37%	-
Jan 15, 2026	21.77	21.77	21.77	21.77	21.77	-2.20%	-
Jan 14, 2026	21.98	22.26	21.98	22.26	22.26	0.32%	375
Jan 13, 2026	22.19	22.19	22.19	22.19	22.19	0.77%	-
Jan 12, 2026	22.06	22.06	22.02	22.02	22.02	1.43%	220
Jan 9, 2026	21.14	21.71	21.14	21.71	21.71	1.78%	500
Jan 8, 2026	21.44	21.54	21.33	21.33	21.33	-1.89%	2,919
Jan 7, 2026	22.06	22.06	21.74	21.74	21.74	-2.60%	200
Jan 6, 2026	22.17	22.32	22.17	22.32	22.32	0.31%	225
Jan 5, 2026	21.84	22.25	21.84	22.25	22.25	-0.27%	87
Jan 2, 2026	22.23	22.31	22.23	22.31	22.31	1.83%	850
Dec 30, 2025	21.91	21.91	21.91	21.91	21.91	-0.95%	-
Dec 29, 2025	21.91	22.12	21.91	22.12	22.12	0.77%	2,202
Dec 23, 2025	21.95	21.95	21.95	21.95	21.95	-0.68%	-
Dec 22, 2025	21.95	22.10	21.95	22.10	22.10	0.64%	244
Dec 19, 2025	21.96	21.96	21.96	21.96	21.96	1.57%	-
Dec 18, 2025	21.52	21.62	21.52	21.62	21.62	0.09%	780
Dec 17, 2025	21.60	21.60	21.60	21.60	21.60	0.23%	-
Dec 16, 2025	21.55	21.55	21.55	21.55	21.55	-0.87%	-
Dec 15, 2025	21.75	21.98	21.74	21.74	21.74	-0.96%	701
Dec 12, 2025	21.75	21.95	21.75	21.95	21.95	2.14%	400
Dec 11, 2025	21.49	21.49	21.49	21.49	21.49	-0.23%	-
Dec 10, 2025	21.28	21.54	21.28	21.54	21.54	2.18%	10
Dec 9, 2025	21.08	21.08	21.08	21.08	21.08	-2.45%	-
Dec 8, 2025	21.61	21.61	21.61	21.61	21.61	-0.46%	-