Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	54.63	54.86	54.63	54.74	54.74	0.61%	24
Dec 15, 2025	54.73	54.73	53.84	54.41	54.41	1.02%	33
Dec 12, 2025	52.80	54.05	52.80	53.86	53.86	-0.19%	3
Dec 11, 2025	53.53	54.10	53.43	53.97	53.97	1.69%	58
Dec 10, 2025	52.80	53.59	52.77	53.07	53.07	0.53%	85
Dec 9, 2025	52.69	52.79	52.28	52.79	52.79	0.01%	133
Dec 8, 2025	52.22	52.85	51.60	52.78	52.78	0.49%	57
Dec 5, 2025	52.40	52.53	52.00	52.53	52.52	0.62%	106
Dec 4, 2025	52.81	52.81	52.20	52.20	52.20	-1.44%	28
Dec 3, 2025	53.23	53.47	52.86	52.96	52.96	0.29%	16
Dec 2, 2025	52.76	53.00	52.49	52.81	52.81	0.02%	61
Dec 1, 2025	52.45	53.70	52.39	52.80	52.80	0.60%	51
Nov 28, 2025	52.94	52.94	52.48	52.48	52.48	-1.48%	14
Nov 26, 2025	53.10	53.27	51.97	53.27	53.27	0.32%	22
Nov 25, 2025	52.06	53.20	52.06	53.10	53.10	1.53%	46
Nov 24, 2025	53.71	53.71	52.00	52.30	52.30	-0.42%	414
Nov 21, 2025	53.45	53.45	52.52	52.52	52.52	-0.15%	7
Nov 20, 2025	52.33	52.78	52.33	52.60	52.60	0.15%	90
Nov 19, 2025	53.01	53.48	52.52	52.52	52.52	0.02%	38
Nov 18, 2025	52.51	52.51	52.51	52.51	52.51	-0.47%	42
Nov 17, 2025	52.91	53.19	52.76	52.76	52.76	0.82%	178
Nov 14, 2025	52.75	53.00	52.33	52.33	52.33	-2.29%	88
Nov 13, 2025	53.56	53.56	53.56	53.56	53.56	-0.33%	1
Nov 12, 2025	53.33	53.99	53.33	53.74	53.73	0.72%	37
Nov 11, 2025	53.98	53.98	53.04	53.35	53.35	1.84%	84
Nov 10, 2025	53.08	53.37	52.02	52.39	52.39	-3.32%	55
Nov 7, 2025	55.50	55.50	54.10	54.19	54.19	-2.22%	272
Nov 6, 2025	53.31	56.09	53.25	55.42	55.42	7.53%	591
Nov 5, 2025	52.40	52.40	51.54	51.54	51.54	0.79%	10
Nov 4, 2025	50.21	51.15	50.21	51.14	51.14	0.70%	11
Nov 3, 2025	50.68	50.78	50.00	50.78	50.78	0.40%	794
Oct 31, 2025	50.97	50.97	50.29	50.58	50.58	0.58%	131
Oct 30, 2025	51.22	51.22	49.96	50.29	50.29	-1.57%	76
Oct 29, 2025	51.50	52.33	50.02	51.09	51.09	-0.73%	92
Oct 28, 2025	52.28	52.28	51.30	51.47	51.47	-2.32%	280
Oct 27, 2025	53.70	53.70	52.67	52.69	52.69	-1.70%	170
Oct 24, 2025	53.56	53.77	53.56	53.60	53.60	0.18%	23
Oct 23, 2025	54.60	54.60	53.51	53.51	53.50	0.63%	553
Oct 22, 2025	53.27	53.27	53.17	53.17	53.17	1.20%	10
Oct 21, 2025	52.50	53.18	52.50	52.54	52.54	-2.27%	17
Oct 20, 2025	53.39	54.08	53.39	53.76	53.76	-0.37%	14
Oct 17, 2025	53.96	53.96	53.96	53.96	53.96	1.93%	3
Oct 16, 2025	53.47	53.47	52.94	52.94	52.94	-0.53%	4
Oct 15, 2025	53.29	53.29	53.22	53.22	53.22	-0.11%	21
Oct 14, 2025	52.07	53.33	52.07	53.28	53.28	1.49%	152
Oct 13, 2025	52.74	52.88	52.13	52.50	52.50	-0.77%	41
Oct 10, 2025	53.50	53.50	52.55	52.91	52.91	-1.86%	163
Oct 9, 2025	54.32	54.32	53.91	53.91	53.09	-0.48%	84
Oct 8, 2025	54.66	54.66	54.17	54.17	53.35	-1.30%	128
Oct 7, 2025	54.89	54.89	54.66	54.88	54.05	-0.21%	69