Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	54.94	54.94	54.94	54.94	54.94	-1.12%	62
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
Nov 26, 2025	53.10	53.27	51.97	53.27	52.47	0.32%	22
Nov 25, 2025	52.06	53.20	52.06	53.10	52.30	1.53%	46
Nov 24, 2025	53.71	53.71	52.00	52.30	51.51	-0.42%	414
Nov 21, 2025	53.45	53.45	52.52	52.52	51.73	-0.15%	7
Nov 20, 2025	52.33	52.78	52.33	52.60	51.81	0.15%	90
Nov 19, 2025	53.01	53.48	52.52	52.52	51.73	0.02%	38
Nov 18, 2025	52.51	52.51	52.51	52.51	51.72	-0.47%	42
Nov 17, 2025	52.91	53.19	52.76	52.76	51.97	0.82%	178
Nov 14, 2025	52.75	53.00	52.33	52.33	51.54	-2.29%	88
Nov 13, 2025	53.56	53.56	53.56	53.56	52.75	-0.33%	1
Nov 12, 2025	53.33	53.99	53.33	53.74	52.93	0.72%	37
Nov 11, 2025	53.98	53.98	53.04	53.35	52.55	1.84%	84
Nov 10, 2025	53.08	53.37	52.02	52.39	51.60	-3.32%	55
Nov 7, 2025	55.50	55.50	54.10	54.19	53.37	-2.22%	272
Nov 6, 2025	53.31	56.09	53.25	55.42	54.59	7.53%	591
Nov 5, 2025	52.40	52.40	51.54	51.54	50.77	0.79%	10
Nov 4, 2025	50.21	51.15	50.21	51.14	50.37	0.70%	11