Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	53.00	53.54	51.50	53.43	53.43	3.57%	540
Feb 10, 2026	52.47	52.50	51.25	51.59	51.59	-1.07%	585
Feb 9, 2026	54.50	55.86	51.70	52.15	52.15	-10.07%	844
Feb 6, 2026	58.58	59.57	57.85	57.99	57.99	-0.74%	1,117
Feb 5, 2026	60.00	60.00	58.23	58.42	58.42	-0.95%	50
Feb 4, 2026	58.03	59.35	58.03	58.98	58.98	1.17%	114
Feb 3, 2026	57.82	58.50	57.60	58.30	58.30	0.67%	273
Feb 2, 2026	57.32	57.91	56.57	57.91	57.91	2.22%	171
Jan 30, 2026	54.00	56.84	54.00	56.65	56.65	2.26%	79
Jan 29, 2026	56.00	56.01	54.66	55.40	55.40	-0.09%	49
Jan 28, 2026	55.50	56.52	55.00	55.45	55.45	-0.46%	100
Jan 27, 2026	55.20	55.71	55.20	55.71	55.71	1.40%	105
Jan 26, 2026	55.01	55.37	54.20	54.94	54.94	0.96%	86
Jan 23, 2026	54.68	54.68	54.42	54.42	54.42	-0.04%	175
Jan 22, 2026	55.05	55.05	54.36	54.44	54.44	0.12%	26
Jan 21, 2026	54.46	54.59	54.37	54.37	54.37	-0.37%	92
Jan 20, 2026	54.16	54.58	53.41	54.58	54.58	0.54%	85
Jan 16, 2026	54.94	54.94	54.28	54.28	54.28	-2.30%	64
Jan 15, 2026	55.00	55.56	54.90	55.56	55.56	0.34%	37
Jan 14, 2026	55.03	55.96	54.14	55.37	55.37	0.16%	99
Jan 13, 2026	54.25	55.28	54.25	55.28	55.28	2.79%	128
Jan 12, 2026	53.90	54.44	52.93	53.78	53.78	-1.45%	67
Jan 9, 2026	54.63	54.63	54.36	54.57	53.75	0.83%	314
Jan 8, 2026	53.26	54.36	53.26	54.12	53.31	1.84%	88
Jan 7, 2026	53.20	53.83	52.98	53.14	52.34	1.00%	11
Jan 6, 2026	52.62	52.62	52.62	52.62	51.82	0.41%	4
Jan 5, 2026	52.85	52.87	51.85	52.40	51.61	-0.26%	208
Jan 2, 2026	53.15	53.15	52.53	52.53	51.74	-0.42%	43
Dec 31, 2025	52.62	52.93	52.33	52.76	51.96	-1.08%	84
Dec 30, 2025	53.00	53.45	52.21	53.33	52.53	0.34%	54
Dec 29, 2025	53.44	53.44	52.94	53.15	52.35	0.08%	91
Dec 24, 2025	53.26	53.26	53.11	53.11	52.31	-0.29%	10
Dec 23, 2025	53.31	53.31	53.20	53.26	52.46	-0.55%	74
Dec 22, 2025	53.09	54.10	53.09	53.55	52.75	-1.10%	179
Dec 19, 2025	54.20	54.58	54.15	54.15	53.34	-0.73%	44
Dec 18, 2025	54.71	55.01	54.50	54.55	53.73	-0.57%	535
Dec 17, 2025	54.72	54.86	54.72	54.86	54.04	0.22%	58
Dec 16, 2025	54.63	54.86	54.63	54.74	53.92	0.61%	24
Dec 15, 2025	54.73	54.73	53.84	54.41	53.59	1.02%	33
Dec 12, 2025	52.80	54.05	52.80	53.86	53.05	-0.19%	3
Dec 11, 2025	53.53	54.10	53.43	53.97	53.15	1.69%	58
Dec 10, 2025	52.80	53.59	52.77	53.07	52.27	0.53%	85
Dec 9, 2025	52.69	52.79	52.28	52.79	52.00	0.01%	133
Dec 8, 2025	52.22	52.85	51.60	52.78	51.99	0.49%	57
Dec 5, 2025	52.40	52.53	52.00	52.53	51.74	0.62%	106
Dec 4, 2025	52.81	52.81	52.20	52.20	51.42	-1.44%	28
Dec 3, 2025	53.23	53.47	52.86	52.96	52.16	0.29%	16
Dec 2, 2025	52.76	53.00	52.49	52.81	52.01	0.02%	61
Dec 1, 2025	52.45	53.70	52.39	52.80	52.00	0.60%	51
Nov 28, 2025	52.94	52.94	52.48	52.48	51.69	-1.48%	14