Universal Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	11.04	11.25	11.01	11.19	11.10	3.90%	486,707
May 5, 2026	10.71	10.80	10.66	10.77	10.68	1.32%	175,489
May 4, 2026	10.56	10.68	10.50	10.63	10.54	1.05%	427,095
May 1, 2026	10.46	10.62	10.46	10.52	10.43	-0.09%	153,440
Apr 30, 2026	10.64	10.64	10.33	10.53	10.44	-4.88%	757,217
Apr 29, 2026	11.29	11.33	10.80	11.07	10.98	-2.04%	270,284
Apr 28, 2026	11.30	11.38	11.21	11.30	11.21	-2.50%	394,632
Apr 27, 2026	11.59	11.63	11.52	11.59	11.50	-0.69%	290,652
Apr 24, 2026	11.67	11.70	11.58	11.67	11.58	0.95%	183,214
Apr 23, 2026	11.57	11.60	11.44	11.56	11.47	-0.94%	454,355
Apr 22, 2026	11.59	11.70	11.53	11.67	11.58	-0.26%	506,060
Apr 21, 2026	11.87	11.91	11.65	11.70	11.60	-2.34%	296,716
Apr 20, 2026	11.95	11.98	11.86	11.98	11.88	-0.91%	350,197
Apr 17, 2026	12.23	12.29	11.97	12.09	11.99	1.09%	324,555
Apr 16, 2026	12.04	12.04	11.90	11.96	11.86	0.76%	475,770
Apr 15, 2026	11.67	11.92	11.65	11.87	11.77	1.45%	355,989
Apr 14, 2026	11.43	11.70	11.43	11.70	11.60	2.90%	474,903
Apr 13, 2026	11.12	11.37	11.08	11.37	11.28	0.35%	995,718
Apr 10, 2026	11.38	11.42	11.17	11.33	11.24	3.94%	292,378
Apr 9, 2026	11.41	11.42	10.86	10.90	10.81	-5.87%	760,606
Apr 8, 2026	11.49	11.72	11.43	11.58	11.49	3.21%	541,698
Apr 7, 2026	10.79	11.22	10.78	11.22	11.13	13.91%	2,709,935
Apr 6, 2026	9.72	9.90	9.71	9.85	9.77	0.42%	537,699
Apr 2, 2026	9.72	9.87	9.65	9.81	9.73	0.09%	464,276
Apr 1, 2026	9.70	9.83	9.60	9.80	9.72	2.08%	445,559
Mar 31, 2026	9.41	9.66	9.38	9.60	9.52	4.58%	431,214
Mar 30, 2026	9.21	9.24	9.13	9.18	9.11	3.26%	1,431,954
Mar 27, 2026	8.95	8.95	8.83	8.89	8.82	0.23%	1,744,910
Mar 26, 2026	8.94	9.09	8.84	8.87	8.80	-1.11%	527,278
Mar 25, 2026	9.00	9.06	8.91	8.97	8.90	0.79%	562,950
Mar 24, 2026	8.97	8.98	8.85	8.90	8.83	-2.31%	1,820,100
Mar 23, 2026	9.18	9.31	9.01	9.11	9.04	-0.11%	2,457,079