Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	53.51	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
Oct 6, 2025	55.54	56.47	55.00	55.00	54.16	-1.79%	54
Oct 3, 2025	55.91	56.05	55.79	56.00	55.15	0.68%	55
Oct 2, 2025	56.00	56.00	55.62	55.62	54.77	0.61%	1
Oct 1, 2025	55.62	55.62	55.29	55.29	54.44	0.01%	8
Sep 30, 2025	55.25	55.67	55.25	55.28	54.44	0.05%	6
Sep 29, 2025	57.00	57.00	55.21	55.25	54.41	-0.66%	141
Sep 26, 2025	54.00	55.62	54.00	55.62	54.77	0.74%	39
Sep 25, 2025	55.27	55.27	55.21	55.21	54.37	0.18%	5
Sep 24, 2025	54.85	55.26	54.85	55.11	54.27	0.15%	5
Sep 23, 2025	54.73	55.23	54.56	55.03	54.19	0.94%	1,085
Sep 22, 2025	55.28	55.34	54.38	54.51	53.68	-2.01%	2,056
Sep 19, 2025	56.03	56.71	55.63	55.63	54.78	-1.01%	3
Sep 18, 2025	56.06	56.25	55.73	56.20	55.34	-0.20%	37
Sep 17, 2025	55.62	56.52	55.16	56.31	55.45	1.61%	647
Sep 16, 2025	54.71	55.42	54.71	55.42	54.57	-0.01%	1,003
Sep 15, 2025	55.99	55.99	55.42	55.42	54.58	-0.10%	44
Sep 12, 2025	55.77	55.78	54.79	55.48	54.63	-1.39%	17
Sep 11, 2025	55.61	56.27	55.61	56.26	55.40	2.20%	136
Sep 10, 2025	55.00	55.40	54.81	55.05	54.21	-0.54%	88
Sep 9, 2025	55.57	55.57	55.25	55.35	54.51	0.22%	34
Sep 8, 2025	55.51	55.91	54.50	55.23	54.39	0.73%	14
Sep 5, 2025	54.99	54.99	54.57	54.83	54.00	0.34%	67
Sep 4, 2025	55.50	55.50	54.64	54.64	53.81	-0.48%	1,084
Sep 3, 2025	55.23	55.50	54.38	54.91	54.08	-0.60%	124
Sep 2, 2025	55.73	55.98	55.07	55.24	54.40	0.11%	106
Aug 29, 2025	55.01	55.30	55.00	55.18	54.34	-0.05%	10
Aug 28, 2025	54.13	55.21	54.13	55.21	54.37	0.38%	29
Aug 27, 2025	54.75	55.79	54.75	55.00	54.16	-0.63%	73
Aug 26, 2025	55.00	56.14	55.00	55.35	54.51	-2.00%	72
Aug 25, 2025	56.65	56.71	56.18	56.48	55.62	-0.41%	5
Aug 22, 2025	56.66	56.72	56.32	56.71	55.85	0.98%	29