Universal Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	19.46	19.50	19.46	19.50	19.49	-1.74%	1,171
Feb 19, 2026	19.35	19.84	19.35	19.84	19.84	1.90%	600
Feb 18, 2026	19.47	19.47	19.47	19.47	19.47	0.15%	989
Feb 17, 2026	19.16	19.44	19.16	19.44	19.44	-3.67%	333,899
Feb 16, 2026	19.61	20.18	19.61	20.18	20.18	1.35%	922,144
Feb 13, 2026	19.82	19.91	19.82	19.91	19.91	0.06%	634,283
Feb 12, 2026	20.12	20.17	19.90	19.90	19.90	-0.99%	304,750
Feb 11, 2026	20.03	20.19	20.03	20.10	20.10	-0.06%	95,844
Feb 10, 2026	19.97	20.11	19.97	20.11	20.11	1.98%	503
Feb 9, 2026	19.50	19.72	19.50	19.72	19.72	0.08%	16,197
Feb 6, 2026	19.72	19.81	19.69	19.71	19.71	1.13%	8,491
Feb 5, 2026	19.57	19.65	19.38	19.49	19.49	0.44%	4,952,058
Feb 4, 2026	19.49	19.54	19.35	19.40	19.40	-1.05%	4,367,326
Feb 3, 2026	20.25	20.25	19.61	19.61	19.60	-5.16%	23,789
Feb 2, 2026	20.75	20.75	20.57	20.67	20.67	-0.95%	918,268
Jan 30, 2026	20.87	20.87	20.87	20.87	20.87	0.58%	206,204
Jan 29, 2026	20.80	21.20	20.70	20.75	20.75	0.53%	153,423
Jan 28, 2026	20.50	20.64	20.50	20.64	20.64	-1.85%	28,509
Jan 27, 2026	21.03	21.03	21.03	21.03	21.03	-0.99%	1,851,590
Jan 26, 2026	21.25	21.25	21.24	21.24	21.24	2.32%	1,383
Jan 23, 2026	20.80	20.80	20.76	20.76	20.76	-0.29%	3,289
Jan 22, 2026	20.69	20.95	20.60	20.82	20.82	0.41%	217,232
Jan 21, 2026	20.85	20.85	20.74	20.74	20.74	-0.36%	70,527
Jan 20, 2026	20.95	20.95	20.81	20.81	20.81	-2.21%	285,956
Jan 19, 2026	21.30	21.30	21.28	21.28	21.28	-1.55%	2,876
Jan 16, 2026	21.96	21.96	21.55	21.62	21.62	-2.01%	6,444,604
Jan 14, 2026	22.31	22.31	22.06	22.06	22.06	-0.23%	2,899
Jan 13, 2026	22.02	22.11	22.02	22.11	22.11	1.74%	54,084
Jan 9, 2026	21.73	21.73	21.73	21.73	21.73	1.45%	1,760
Jan 8, 2026	21.42	21.42	21.42	21.42	21.42	-1.30%	1,612
Jan 7, 2026	21.74	21.81	21.62	21.70	21.70	-1.93%	2,310
Jan 6, 2026	22.07	22.13	22.07	22.13	22.13	0.60%	1,331
Jan 5, 2026	21.93	22.20	21.93	22.00	22.00	-1.03%	1,640,273
Jan 2, 2026	22.23	22.23	22.23	22.23	22.23	0.72%	15,439
Dec 30, 2025	21.98	22.12	21.98	22.07	22.07	0.05%	62,306
Dec 29, 2025	22.06	22.06	22.06	22.06	22.06	-0.14%	89,683
Dec 22, 2025	22.06	22.09	22.06	22.09	22.09	-0.05%	1,797,985
Dec 19, 2025	22.10	22.10	22.10	22.10	22.10	-	23,009
Dec 18, 2025	21.70	22.10	21.70	22.10	22.10	1.99%	347,747
Dec 17, 2025	21.57	21.75	21.57	21.67	21.67	-0.14%	320,477
Dec 16, 2025	21.61	21.70	21.60	21.70	21.70	-1.45%	62,852
Dec 15, 2025	21.94	22.02	21.80	22.02	22.02	0.18%	51,494
Dec 12, 2025	22.09	22.09	21.98	21.98	21.98	1.61%	475,365
Dec 11, 2025	21.65	21.65	21.63	21.63	21.63	0.79%	4,390
Dec 10, 2025	21.47	21.48	21.35	21.46	21.46	-1.78%	450,295
Dec 5, 2025	21.64	21.85	21.64	21.85	21.85	1.72%	3,427
Dec 4, 2025	21.44	21.52	21.40	21.48	21.48	0.79%	532,404
Dec 3, 2025	21.31	21.31	21.31	21.31	21.31	-0.32%	2,174
Dec 2, 2025	22.07	22.07	21.38	21.38	21.38	-3.74%	358,997
Dec 1, 2025	22.21	22.21	22.21	22.21	22.21	0.59%	4,116