Universal Incorporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	27.15	28.25	27.05	27.30	27.30	2.82%	1,248,589
May 7, 2026	26.50	26.85	26.40	26.55	26.55	0.19%	176,811
May 6, 2026	27.15	27.15	26.00	26.50	26.50	-2.03%	324,186
May 5, 2026	26.65	27.35	26.65	27.05	27.05	2.46%	256,400
May 4, 2026	26.50	26.50	26.20	26.40	26.40	0.76%	198,961
Apr 30, 2026	27.15	27.15	26.10	26.20	26.20	-2.24%	256,728
Apr 29, 2026	27.00	27.25	26.50	26.80	26.80	3.68%	475,957
Apr 28, 2026	25.60	25.95	25.40	25.85	25.85	0.98%	279,240
Apr 27, 2026	25.85	25.85	25.10	25.60	25.60	-0.97%	286,597
Apr 24, 2026	26.40	26.40	25.50	25.85	25.85	-2.08%	481,446
Apr 23, 2026	27.10	27.15	26.20	26.40	26.40	-1.68%	332,164
Apr 22, 2026	27.00	27.20	26.85	26.85	26.85	0.56%	210,620
Apr 21, 2026	26.80	26.90	26.65	26.70	26.70	-0.74%	148,785
Apr 20, 2026	27.10	27.20	26.85	26.90	26.90	-0.55%	150,310
Apr 17, 2026	27.00	27.20	26.75	27.05	27.05	0.19%	153,756
Apr 16, 2026	27.10	27.15	26.90	27.00	27.00	0.19%	128,985
Apr 15, 2026	26.55	27.00	26.50	26.95	26.95	1.70%	179,170
Apr 14, 2026	26.65	26.75	26.45	26.50	26.50	-0.19%	163,990
Apr 13, 2026	26.80	26.80	26.50	26.55	26.55	-0.93%	281,394
Apr 10, 2026	27.00	27.15	26.75	26.80	26.80	-0.56%	189,491
Apr 9, 2026	27.35	27.35	26.90	26.95	26.95	-1.46%	209,880
Apr 8, 2026	27.35	27.45	27.25	27.35	27.35	0.37%	141,551
Apr 7, 2026	27.90	27.90	27.20	27.25	27.25	-1.62%	163,848
Apr 2, 2026	27.90	27.90	27.30	27.70	27.70	-0.54%	164,267
Apr 1, 2026	27.65	27.90	27.40	27.85	27.85	2.20%	309,448
Mar 31, 2026	27.95	29.00	27.25	27.25	27.25	-0.37%	887,276
Mar 30, 2026	27.00	27.55	26.80	27.35	27.35	0.74%	214,774
Mar 27, 2026	27.40	27.40	26.90	27.15	27.15	0.18%	144,441
Mar 26, 2026	27.40	27.45	27.10	27.10	27.10	-	143,270
Mar 25, 2026	27.15	27.45	26.90	27.10	27.10	-0.55%	208,103
Mar 24, 2026	29.80	29.80	27.00	27.25	27.25	-0.91%	500,804
Mar 23, 2026	27.75	28.20	27.30	27.50	27.50	0.92%	691,727
Mar 20, 2026	27.25	27.35	26.85	27.25	27.25	2.06%	306,120
Mar 19, 2026	27.45	27.50	26.65	26.70	26.70	-2.73%	350,059
Mar 18, 2026	27.55	27.65	27.25	27.45	27.45	0.73%	217,156
Mar 17, 2026	27.50	27.50	27.10	27.25	27.25	0.37%	161,006
Mar 16, 2026	27.50	27.55	27.05	27.15	27.15	-1.27%	142,029
Mar 13, 2026	27.15	27.60	27.10	27.50	27.50	1.29%	152,751
Mar 12, 2026	27.55	27.65	27.05	27.15	27.15	-1.45%	210,740
Mar 11, 2026	27.20	27.55	27.20	27.55	27.55	1.29%	139,775
Mar 10, 2026	26.85	27.45	26.85	27.20	27.20	0.93%	155,178
Mar 9, 2026	27.00	27.15	26.50	26.95	26.95	-3.41%	440,939
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