Universal Incorporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	31.85	32.10	31.25	31.35	31.35	-0.48%	381,477
Dec 11, 2025	31.90	32.00	31.50	31.50	31.50	-0.94%	218,781
Dec 10, 2025	32.00	32.45	31.80	31.80	31.80	0.16%	573,388
Dec 9, 2025	31.70	31.90	31.40	31.75	31.75	0.16%	341,034
Dec 8, 2025	32.20	32.30	31.70	31.70	31.70	-1.25%	350,421
Dec 5, 2025	32.65	32.65	31.95	32.10	32.10	-1.38%	296,773
Dec 4, 2025	31.90	32.70	31.85	32.55	32.55	2.04%	362,973
Dec 3, 2025	32.15	32.35	31.60	31.90	31.90	-0.62%	408,682
Dec 2, 2025	32.35	32.35	31.80	32.10	32.10	-1.68%	486,784
Dec 1, 2025	32.35	33.20	32.30	32.65	32.65	2.67%	1,111,061
Nov 28, 2025	32.30	32.35	31.75	31.80	31.80	-1.55%	289,559
Nov 27, 2025	31.80	32.30	31.25	32.30	32.30	1.89%	473,006
Nov 26, 2025	31.55	31.75	30.90	31.70	31.70	1.60%	513,539
Nov 25, 2025	32.40	32.40	31.10	31.20	31.20	-4.44%	934,094
Nov 24, 2025	32.20	33.10	32.15	32.65	32.65	2.51%	1,979,076
Nov 21, 2025	31.60	32.10	31.50	31.85	31.85	0.31%	441,549
Nov 20, 2025	31.25	31.75	30.90	31.75	31.75	1.44%	452,270
Nov 19, 2025	31.35	31.65	31.00	31.30	31.30	-1.57%	509,420
Nov 18, 2025	31.00	31.85	30.80	31.80	31.80	1.92%	656,012
Nov 17, 2025	31.40	31.60	31.00	31.20	31.20	0.32%	393,948
Nov 14, 2025	31.65	32.40	31.10	31.10	31.10	-0.48%	1,270,453
Nov 13, 2025	30.90	31.25	30.55	31.25	31.25	1.96%	489,174
Nov 12, 2025	30.20	30.85	30.20	30.65	30.65	2.00%	391,714