Universal Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	10.39	10.50	10.39	10.46	10.46	0.97%	660,094
Jul 17, 2026	10.45	10.46	10.32	10.36	10.36	-0.96%	413,858
Jul 16, 2026	10.44	10.51	10.38	10.46	10.46	-0.66%	491,120
Jul 15, 2026	10.40	10.56	10.36	10.53	10.53	0.96%	518,668
Jul 14, 2026	10.47	10.53	10.40	10.43	10.43	-3.52%	501,541
Jul 13, 2026	10.76	10.89	10.76	10.81	10.81	0.46%	624,472
Jul 10, 2026	10.75	10.85	10.74	10.76	10.76	0.47%	300,731
Jul 9, 2026	10.59	10.72	10.55	10.71	10.71	-0.28%	501,386
Jul 8, 2026	10.70	10.83	10.64	10.74	10.74	0.42%	363,380
Jul 7, 2026	10.72	10.78	10.67	10.70	10.70	-0.42%	495,349
Jul 6, 2026	10.86	10.86	10.67	10.74	10.74	-1.47%	523,513
Jul 2, 2026	10.86	10.96	10.86	10.90	10.90	2.16%	467,358
Jul 1, 2026	10.60	10.76	10.58	10.67	10.67	2.20%	436,258
Jun 30, 2026	10.36	10.48	10.35	10.44	10.44	-0.76%	559,873
Jun 29, 2026	10.46	10.55	10.43	10.52	10.52	1.15%	459,261
Jun 26, 2026	10.26	10.49	10.26	10.40	10.40	0.87%	382,549
Jun 25, 2026	10.43	10.50	10.27	10.31	10.31	-0.39%	457,655
Jun 24, 2026	10.33	10.41	10.30	10.35	10.35	-0.48%	1,033,150
Jun 23, 2026	10.50	10.52	10.37	10.40	10.40	0.19%	484,086
Jun 22, 2026	10.48	10.49	10.35	10.38	10.38	-2.63%	637,080
Jun 18, 2026	10.64	10.69	10.55	10.66	10.66	0.19%	512,808
Jun 17, 2026	10.74	10.81	10.59	10.64	10.64	1.53%	1,428,577
Jun 16, 2026	10.64	10.64	10.43	10.48	10.48	0.58%	4,672,795
Jun 15, 2026	10.43	10.53	10.31	10.42	10.42	1.46%	2,000,549
Jun 12, 2026	10.29	10.37	10.19	10.27	10.27	-	1,085,622
Jun 11, 2026	10.17	10.32	10.03	10.27	10.27	1.08%	2,099,928
Jun 10, 2026	10.45	10.45	10.16	10.16	10.16	-2.12%	464,665
Jun 9, 2026	10.44	10.48	10.24	10.38	10.38	-0.22%	294,199
Jun 8, 2026	10.56	10.62	10.36	10.40	10.40	0.61%	407,256
Jun 5, 2026	10.57	10.67	10.34	10.34	10.34	-1.34%	187,597
Jun 4, 2026	10.56	10.69	10.48	10.48	10.48	1.75%	1,083,759
Jun 3, 2026	11.11	11.15	10.07	10.30	10.30	-7.54%	464,115
Jun 2, 2026	11.06	11.19	10.95	11.14	11.14	-1.50%	214,058
Jun 1, 2026	11.20	11.42	11.20	11.31	11.31	2.35%	323,151
May 29, 2026	11.34	11.42	10.94	11.05	11.05	-2.47%	284,416
May 28, 2026	11.23	11.34	11.20	11.33	11.33	-0.53%	459,778
May 27, 2026	11.39	11.48	11.34	11.39	11.39	-2.65%	221,701
May 26, 2026	11.89	11.89	11.67	11.70	11.70	-1.10%	579,769
May 22, 2026	11.93	12.07	11.77	11.83	11.83	-0.07%	229,058
May 21, 2026	11.67	11.90	11.59	11.84	11.84	0.38%	167,173
May 20, 2026	11.74	11.98	11.69	11.89	11.79	-1.74%	167,042
May 19, 2026	11.93	12.13	11.92	12.10	12.00	0.33%	256,917
May 18, 2026	12.00	12.22	11.93	12.06	11.96	2.12%	177,621
May 15, 2026	11.79	11.89	11.73	11.81	11.71	1.29%	243,016
May 14, 2026	11.62	11.72	11.59	11.66	11.57	2.28%	359,489
May 13, 2026	11.36	11.41	11.26	11.40	11.31	-1.72%	309,531
May 12, 2026	11.60	11.61	11.49	11.60	11.51	0.78%	437,155
May 11, 2026	11.62	11.63	11.46	11.51	11.42	-0.95%	200,946
May 8, 2026	11.58	11.67	11.54	11.62	11.53	2.24%	309,383
May 7, 2026	11.35	11.63	11.34	11.37	11.27	1.56%	494,885