Universal Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	6.56	6.56	6.56	6.56	6.56	2.97%	140
Aug 18, 2025	6.37	6.37	6.37	6.37	6.37	-12.19%	2,000
Aug 14, 2025	7.25	7.25	7.25	7.25	7.25	0.55%	100
Jun 13, 2025	7.21	7.21	7.21	7.21	7.21	4.80%	140
Feb 3, 2025	6.88	6.88	6.88	6.88	6.88	-5.62%	500
Jan 27, 2025	7.29	7.29	7.29	7.29	7.29	-22.78%	500
Sep 19, 2024	9.44	9.44	9.44	9.44	9.44	0.62%	100
Aug 30, 2024	9.38	9.38	9.38	9.38	9.38	-16.97%	201
Apr 15, 2024	11.30	11.30	11.30	11.30	11.30	-14.59%	200
Nov 14, 2023	13.31	13.31	13.23	13.23	13.23	-6.17%	378
Nov 13, 2023	14.10	14.10	14.10	14.10	14.10	-27.58%	368
Jul 17, 2023	19.47	19.47	19.47	19.47	19.47	-2.06%	100
Jul 14, 2023	19.79	19.88	19.79	19.88	19.88	-10.37%	200
Apr 13, 2023	22.18	22.18	22.18	22.18	22.18	46.60%	100
Nov 14, 2022	15.13	15.13	15.13	15.13	15.13	53.68%	100
Jun 22, 2022	9.85	9.85	9.85	9.85	9.85	-43.70%	300
May 4, 2022	17.49	17.49	17.49	17.49	17.49	-13.00%	100
Apr 22, 2022	20.10	20.10	20.10	20.10	20.10	-6.99%	100
Feb 10, 2022	21.61	21.61	21.61	21.61	21.61	-2.26%	700
Oct 15, 2021	22.10	22.11	22.10	22.11	22.11	-0.63%	5,055
Aug 12, 2021	22.25	22.25	22.25	22.25	22.25	5.45%	3,000
Jul 20, 2021	21.00	21.10	21.00	21.10	21.10	14.67%	1,500
Aug 13, 2020	18.40	18.40	18.40	18.40	18.40	25.60%	500
Apr 27, 2020	14.65	14.65	14.65	14.65	14.65	-1.94%	550
Apr 24, 2020	14.25	14.94	14.25	14.94	14.94	-45.07%	600
Mar 4, 2020	27.20	27.20	27.20	27.20	27.20	-13.51%	1,600
Sep 18, 2019	31.45	31.45	31.45	31.45	31.45	1.13%	500
Jul 16, 2019	31.10	31.10	31.10	31.10	31.10	6.32%	100
Jun 26, 2019	29.00	29.25	29.00	29.25	29.25	-0.85%	250
Mar 25, 2019	29.50	29.50	29.50	29.50	29.50	-5.90%	100
Jan 14, 2019	31.35	31.35	31.35	31.35	31.35	-2.03%	500
Jan 10, 2019	32.00	32.00	32.00	32.00	32.00	14.29%	500
Dec 11, 2018	28.00	28.00	28.00	28.00	28.00	-10.26%	275
Sep 27, 2018	31.20	31.20	31.20	31.20	31.20	2.67%	1,200
Sep 26, 2018	30.39	30.39	30.39	30.39	30.39	-6.06%	1,200
Sep 21, 2018	32.35	32.35	32.35	32.35	32.35	-15.65%	500
Jul 18, 2018	38.35	38.35	38.35	38.35	38.35	-18.75%	100
Apr 20, 2018	47.20	47.20	47.20	47.20	47.20	3.28%	100
Mar 28, 2018	45.70	45.70	45.70	45.70	45.70	2.63%	200
Mar 23, 2018	44.53	44.53	44.53	44.53	44.53	1.20%	100
Mar 21, 2018	45.25	45.25	44.00	44.00	44.00	-10.46%	300
Mar 9, 2018	49.14	49.14	49.14	49.14	49.14	-1.92%	950
Feb 28, 2018	50.10	50.10	50.10	50.10	50.10	-2.34%	400
Feb 27, 2018	51.30	51.30	51.30	51.30	51.30	51.55%	100
Nov 16, 2017	33.85	33.85	33.85	33.85	33.85	-1.88%	500
Oct 13, 2017	34.50	34.50	34.50	34.50	34.50	5.18%	100
Jan 24, 2017	32.80	32.80	32.80	32.80	32.80	4.46%	1,000
Oct 19, 2016	31.40	31.40	31.40	31.40	31.40	6.98%	500
Sep 30, 2016	29.35	29.35	29.35	29.35	29.35	3.35%	190