Universal Incorporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.60	28.10	27.10	27.90	27.90	2.01%	214,842
Mar 5, 2026	27.30	27.80	27.30	27.35	27.35	0.55%	201,831
Mar 4, 2026	28.20	28.30	27.20	27.20	27.20	-4.90%	740,977
Mar 3, 2026	29.10	29.30	28.30	28.60	28.60	-1.72%	498,032
Mar 2, 2026	28.50	29.15	28.50	29.10	29.10	-	292,751
Feb 26, 2026	29.20	29.25	28.95	29.10	29.10	-0.51%	237,617
Feb 25, 2026	29.15	29.40	28.90	29.25	29.25	0.69%	454,490
Feb 24, 2026	29.50	29.50	29.05	29.05	29.05	-1.53%	611,607
Feb 23, 2026	30.25	30.25	29.25	29.50	29.50	-2.48%	702,427
Feb 11, 2026	29.50	30.25	29.45	30.25	30.25	2.02%	458,951
Feb 10, 2026	29.75	30.15	29.55	29.65	29.65	-0.34%	299,950
Feb 9, 2026	30.10	30.30	29.70	29.75	29.75	-0.83%	496,527
Feb 6, 2026	30.50	30.50	29.85	30.00	30.00	-1.15%	370,539
Feb 5, 2026	30.40	31.50	30.35	30.35	30.35	0.17%	779,252
Feb 4, 2026	30.50	30.50	29.80	30.30	30.30	0.50%	485,538
Feb 3, 2026	30.85	30.85	29.90	30.15	30.15	-2.27%	1,221,464
Feb 2, 2026	31.45	33.15	30.60	30.85	30.85	2.32%	4,157,834
Jan 30, 2026	30.80	31.15	30.10	30.15	30.15	-6.51%	2,394,770
Jan 29, 2026	36.30	36.30	32.25	32.25	32.25	-9.92%	6,240,866
Jan 28, 2026	35.65	35.80	35.00	35.80	35.80	9.98%	3,329,873
Jan 27, 2026	31.05	32.55	30.85	32.55	32.55	9.97%	1,607,042
Jan 26, 2026	29.10	30.75	29.10	29.60	29.60	2.25%	1,496,102
Jan 23, 2026	29.05	29.20	28.70	28.95	28.95	-0.34%	188,831
Jan 22, 2026	28.90	29.40	28.70	29.05	29.05	0.69%	257,972
Jan 21, 2026	29.25	29.25	28.60	28.85	28.85	0.17%	392,608
Jan 20, 2026	29.05	29.30	28.80	28.80	28.80	-0.86%	456,413
Jan 19, 2026	29.85	29.85	29.00	29.05	29.05	-2.35%	836,687
Jan 16, 2026	30.10	30.15	29.60	29.75	29.75	-0.34%	282,516
Jan 15, 2026	30.25	30.25	29.50	29.85	29.85	-0.17%	511,367
Jan 14, 2026	30.05	30.05	29.75	29.90	29.90	-	447,126
Jan 13, 2026	31.30	31.35	29.80	29.90	29.90	-4.17%	812,794
Jan 12, 2026	31.30	31.75	31.15	31.20	31.20	1.79%	861,763
Jan 9, 2026	30.40	31.10	30.40	30.65	30.65	2.00%	623,925
Jan 8, 2026	30.15	30.20	29.95	30.05	30.05	-0.66%	179,317
Jan 7, 2026	29.85	30.30	29.85	30.25	30.25	1.68%	255,399
Jan 6, 2026	29.85	30.20	29.60	29.75	29.75	-0.67%	385,199
Jan 5, 2026	30.50	30.50	29.65	29.95	29.95	-1.48%	416,264
Jan 2, 2026	29.95	30.85	29.95	30.40	30.40	1.50%	333,330
Dec 31, 2025	30.10	30.30	29.85	29.95	29.95	-0.50%	320,301
Dec 30, 2025	30.30	30.30	30.05	30.10	30.10	-0.66%	175,667
Dec 29, 2025	30.20	30.45	30.15	30.30	30.30	0.33%	141,432
Dec 26, 2025	30.30	30.30	30.10	30.20	30.20	0.17%	184,773
Dec 24, 2025	30.85	30.85	30.10	30.15	30.15	-1.79%	446,701
Dec 23, 2025	31.05	31.20	30.70	30.70	30.70	-1.29%	375,436
Dec 22, 2025	31.20	31.25	31.00	31.10	31.10	-	145,665
Dec 19, 2025	31.05	31.30	31.05	31.10	31.10	-0.32%	172,375
Dec 18, 2025	31.35	31.35	31.00	31.20	31.20	-0.48%	133,283
Dec 17, 2025	31.25	31.60	31.00	31.35	31.35	0.48%	229,805
Dec 16, 2025	31.70	31.70	30.65	31.20	31.20	-0.48%	393,067
Dec 15, 2025	31.95	32.35	31.35	31.35	31.35	-	350,243