Universal Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	16.77	16.93	16.65	16.65	16.64	-4.21%	61,756
Mar 17, 2026	17.70	17.70	17.38	17.38	17.38	-3.79%	3,363
Mar 16, 2026	18.12	18.12	17.84	18.06	18.06	1.15%	122,452
Mar 13, 2026	17.86	17.86	17.86	17.86	17.86	0.49%	2,209
Mar 12, 2026	17.71	17.77	17.71	17.77	17.77	0.05%	13,705
Mar 11, 2026	17.55	17.76	17.55	17.76	17.76	1.39%	62,670
Mar 10, 2026	17.78	17.78	17.52	17.52	17.52	1.16%	101,152
Mar 9, 2026	17.27	17.31	17.27	17.31	17.31	-3.08%	113,984
Mar 6, 2026	18.30	19.34	17.80	17.87	17.87	-7.72%	3,699,176
Mar 5, 2026	19.00	19.36	18.90	19.36	19.36	2.11%	62,421
Mar 4, 2026	18.96	18.96	18.96	18.96	18.96	1.68%	2,623
Mar 3, 2026	18.90	18.90	18.65	18.65	18.65	-2.12%	5,153
Mar 2, 2026	18.92	19.08	18.92	19.05	19.05	-0.31%	257,321
Feb 27, 2026	18.84	19.28	18.82	19.11	19.11	3.35%	864,985
Feb 26, 2026	18.51	18.51	18.43	18.49	18.49	-0.54%	1,972
Feb 25, 2026	18.65	18.69	18.59	18.59	18.59	-0.80%	2,371
Feb 24, 2026	18.94	18.94	18.74	18.74	18.74	-1.81%	276,545
Feb 23, 2026	19.57	19.57	19.09	19.09	19.08	-2.10%	228,425
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