Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	46.62	46.62	46.62	46.62	46.62	1.08%	-
Jan 29, 2026	46.12	46.12	46.12	46.12	46.12	-1.24%	-
Jan 28, 2026	46.46	46.70	46.46	46.70	46.70	0.65%	383
Jan 27, 2026	46.40	46.40	46.40	46.40	46.40	0.74%	-
Jan 26, 2026	46.06	46.06	46.06	46.06	46.06	-0.78%	-
Jan 23, 2026	46.42	46.42	46.42	46.42	46.42	-1.32%	-
Jan 22, 2026	47.04	47.04	47.04	47.04	47.04	1.38%	-
Jan 21, 2026	46.40	46.40	46.40	46.40	46.40	0.52%	-
Jan 20, 2026	46.20	46.30	46.16	46.16	46.16	-0.56%	90
Jan 19, 2026	46.42	46.42	46.42	46.42	46.42	-2.48%	-
Jan 16, 2026	47.60	47.60	47.60	47.60	47.60	0.25%	-
Jan 15, 2026	47.48	47.48	47.48	47.48	47.48	0.55%	-
Jan 14, 2026	47.22	47.22	47.22	47.22	47.22	1.90%	-
Jan 13, 2026	46.34	46.34	46.34	46.34	46.34	1.13%	-
Jan 12, 2026	45.82	45.82	45.82	45.82	45.82	-1.80%	218
Jan 9, 2026	46.52	46.66	46.52	46.66	45.96	2.87%	9
Jan 8, 2026	45.36	45.36	45.36	45.36	44.67	0.44%	-
Jan 7, 2026	45.16	45.16	45.16	45.16	44.48	-0.09%	-
Jan 6, 2026	45.06	45.20	45.06	45.20	44.52	-0.48%	25
Jan 5, 2026	45.42	45.42	45.42	45.42	44.73	1.11%	-
Jan 2, 2026	44.92	44.92	44.92	44.92	44.24	-0.49%	-
Dec 30, 2025	45.14	45.14	45.14	45.14	44.46	0.36%	-
Dec 29, 2025	45.12	45.12	44.98	44.98	44.30	-0.88%	-
Dec 23, 2025	45.08	45.38	45.08	45.38	44.69	-1.56%	20
Dec 22, 2025	46.10	46.10	46.10	46.10	45.40	-0.77%	217
Dec 19, 2025	46.46	46.46	46.46	46.46	45.76	-0.85%	-
Dec 18, 2025	46.86	46.86	46.86	46.86	46.15	0.60%	-
Dec 17, 2025	46.46	46.58	46.46	46.58	45.88	0.26%	100
Dec 16, 2025	46.46	46.46	46.46	46.46	45.76	1.09%	-
Dec 15, 2025	45.96	45.96	45.96	45.96	45.27	1.01%	-
Dec 12, 2025	45.50	45.50	45.50	45.50	44.81	0.44%	-
Dec 11, 2025	45.30	45.30	45.30	45.30	44.62	-0.13%	-
Dec 10, 2025	45.32	45.36	45.32	45.36	44.67	1.25%	44
Dec 9, 2025	44.80	44.80	44.80	44.80	44.12	-0.22%	-
Dec 8, 2025	44.72	44.90	44.72	44.90	44.22	0.36%	1,336
Dec 5, 2025	44.74	44.74	44.74	44.74	44.06	-0.97%	-
Dec 4, 2025	45.18	45.18	45.18	45.18	44.50	-0.62%	-
Dec 3, 2025	45.46	45.46	45.46	45.46	44.77	0.09%	-
Dec 2, 2025	45.42	45.42	45.42	45.42	44.73	0.13%	-
Dec 1, 2025	45.36	45.36	45.36	45.36	44.67	-0.09%	420
Nov 28, 2025	45.40	45.40	45.40	45.40	44.71	-0.13%	-
Nov 27, 2025	45.36	45.46	45.36	45.46	44.77	-0.26%	22
Nov 26, 2025	45.58	45.58	45.58	45.58	44.89	1.56%	-
Nov 25, 2025	44.88	44.88	44.88	44.88	44.20	-2.39%	-
Nov 24, 2025	45.98	45.98	45.98	45.98	45.29	1.05%	-
Nov 21, 2025	45.50	45.50	45.50	45.50	44.81	-0.87%	-
Nov 20, 2025	45.92	45.92	45.90	45.90	45.21	0.53%	19
Nov 19, 2025	45.66	45.66	45.66	45.66	44.97	1.92%	-
Nov 18, 2025	44.80	44.80	44.80	44.80	44.12	-1.67%	-
Nov 17, 2025	45.56	45.56	45.56	45.56	44.87	0.31%	-