Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	55.62	56.52	55.16	56.31	56.31	1.61%	647
Sep 16, 2025	54.71	55.42	54.71	55.42	55.42	-0.01%	1,003
Sep 15, 2025	55.99	55.99	55.42	55.42	55.42	-0.10%	44
Sep 12, 2025	55.77	55.78	54.79	55.48	55.48	-1.39%	17
Sep 11, 2025	55.61	56.27	55.61	56.26	56.26	2.20%	136
Sep 10, 2025	55.00	55.40	54.81	55.05	55.05	-0.54%	88
Sep 9, 2025	55.57	55.57	55.25	55.35	55.35	0.22%	34
Sep 8, 2025	55.51	55.91	54.50	55.23	55.23	0.73%	14
Sep 5, 2025	54.99	54.99	54.57	54.83	54.83	0.34%	67
Sep 4, 2025	55.50	55.50	54.64	54.64	54.64	-0.48%	1,084
Sep 3, 2025	55.23	55.50	54.38	54.91	54.91	-0.60%	124
Sep 2, 2025	55.73	55.98	55.07	55.24	55.24	0.11%	106
Aug 29, 2025	55.01	55.30	55.00	55.18	55.18	-0.05%	10
Aug 28, 2025	54.13	55.21	54.13	55.21	55.21	0.38%	29
Aug 27, 2025	54.75	55.79	54.75	55.00	55.00	-0.63%	73
Aug 26, 2025	55.00	56.14	55.00	55.35	55.35	-2.00%	72
Aug 25, 2025	56.65	56.71	56.18	56.48	56.48	-0.41%	5
Aug 22, 2025	56.66	56.72	56.32	56.71	56.71	0.98%	29
Aug 21, 2025	54.95	56.16	54.95	56.16	56.16	1.68%	14
Aug 20, 2025	54.64	55.80	54.64	55.23	55.23	1.62%	98
Aug 19, 2025	54.99	54.99	54.12	54.35	54.35	1.55%	64
Aug 18, 2025	53.75	53.75	53.50	53.52	53.52	1.46%	2
Aug 15, 2025	53.07	53.07	52.41	52.75	52.75	-	25
Aug 14, 2025	52.44	52.87	52.44	52.75	52.75	-1.97%	19
Aug 13, 2025	53.83	54.51	53.81	53.81	53.81	-0.73%	20
Aug 12, 2025	53.69	54.20	53.30	54.20	54.20	0.87%	6
Aug 11, 2025	52.50	53.74	52.26	53.74	53.74	2.65%	33
Aug 8, 2025	51.65	52.35	51.32	52.35	52.35	3.35%	150
Aug 7, 2025	52.91	54.51	49.52	50.65	50.65	-6.77%	4,733
Aug 6, 2025	54.29	54.42	53.63	54.33	54.33	1.59%	226
Aug 5, 2025	53.58	55.08	53.36	53.48	53.48	-0.27%	35
Aug 4, 2025	54.02	54.61	53.54	53.62	53.62	-1.24%	99
Aug 1, 2025	54.74	55.11	54.30	54.30	54.30	-0.86%	26
Jul 31, 2025	54.75	54.93	54.09	54.77	54.77	-0.77%	82
Jul 30, 2025	55.00	56.28	54.95	55.20	55.20	0.75%	168
Jul 29, 2025	53.90	54.79	53.90	54.79	54.79	0.87%	1
Jul 28, 2025	54.83	54.83	54.32	54.32	54.32	-1.06%	1,008
Jul 25, 2025	55.00	55.40	54.70	54.90	54.90	-0.70%	1,012
Jul 24, 2025	56.00	56.00	54.70	55.29	55.29	0.70%	2
Jul 23, 2025	54.76	55.18	54.31	54.90	54.90	2.04%	102
Jul 22, 2025	54.94	54.94	53.79	53.80	53.80	-2.07%	1,043
Jul 21, 2025	55.62	55.62	54.34	54.94	54.94	-0.81%	11
Jul 18, 2025	54.01	55.48	54.01	55.39	55.39	0.84%	6
Jul 17, 2025	55.89	55.89	54.87	54.93	54.93	-0.17%	10
Jul 16, 2025	54.88	55.82	54.52	55.02	55.02	1.40%	89
Jul 15, 2025	54.96	55.18	54.26	54.26	54.26	-0.99%	44
Jul 14, 2025	57.00	57.27	54.22	54.80	54.80	-5.34%	562
Jul 11, 2025	58.41	58.68	57.34	57.89	57.07	-0.93%	43
Jul 10, 2025	57.90	58.65	57.14	58.44	57.61	2.83%	373
Jul 9, 2025	58.48	58.48	56.70	56.83	56.03	-0.77%	49