Universal Incorporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	24.50	24.55	24.30	24.45	24.45	-0.20%	99,365
Jul 8, 2026	24.65	24.85	24.35	24.50	24.50	-0.41%	168,008
Jul 7, 2026	25.55	25.55	24.60	24.60	24.60	-2.96%	154,853
Jul 6, 2026	25.35	25.60	25.20	25.35	25.35	-	128,577
Jul 3, 2026	24.75	25.95	24.75	25.35	25.35	3.47%	401,751
Jul 2, 2026	24.20	24.65	24.15	24.50	24.50	1.87%	267,233
Jul 1, 2026	24.45	24.45	23.90	24.05	24.05	-0.62%	184,455
Jun 30, 2026	24.35	24.35	24.05	24.20	24.20	0.41%	120,128
Jun 29, 2026	24.05	24.25	23.80	24.10	24.10	-1.23%	437,095
Jun 26, 2026	25.25	25.25	24.40	24.40	24.40	-3.37%	542,532
Jun 25, 2026	25.60	25.60	25.25	25.25	25.25	-1.37%	209,181
Jun 24, 2026	25.95	25.95	25.55	25.60	25.60	-0.58%	211,981
Jun 23, 2026	25.80	26.05	25.50	25.75	25.75	0.59%	297,283
Jun 22, 2026	26.15	26.15	25.60	25.60	25.60	-1.92%	589,319
Jun 18, 2026	26.25	26.40	25.80	26.10	26.10	-0.38%	245,061
Jun 17, 2026	26.00	26.40	26.00	26.20	26.20	0.58%	137,131
Jun 16, 2026	26.45	26.45	26.05	26.05	26.05	-1.51%	234,610
Jun 15, 2026	26.50	26.60	26.35	26.45	26.45	0.76%	217,365
Jun 12, 2026	26.10	26.50	26.05	26.25	26.25	0.77%	336,909
Jun 11, 2026	26.10	26.35	25.90	26.05	26.05	-	283,010
Jun 10, 2026	26.40	26.55	26.05	26.05	26.05	-1.14%	219,942
Jun 9, 2026	26.40	26.65	26.30	26.35	26.35	-	334,887
Jun 8, 2026	26.00	26.80	25.45	26.35	26.35	-1.13%	831,313
Jun 5, 2026	27.35	27.40	26.60	26.65	26.65	-2.56%	382,224
Jun 4, 2026	26.95	27.70	26.50	27.35	27.35	2.82%	774,332
Jun 3, 2026	26.35	26.80	26.30	26.60	26.60	1.14%	322,539
Jun 2, 2026	26.80	26.80	26.25	26.30	26.30	-1.87%	570,136
Jun 1, 2026	27.25	27.25	26.80	26.80	26.80	-0.74%	428,590
May 29, 2026	27.20	27.30	27.00	27.00	27.00	-	302,631
May 28, 2026	27.00	27.20	26.90	27.00	27.00	0.37%	391,351
May 27, 2026	27.80	27.80	26.85	26.90	26.90	-0.55%	359,440
May 26, 2026	27.35	27.55	26.85	27.05	27.05	-1.10%	427,934
May 25, 2026	26.85	27.50	26.35	27.35	27.35	2.82%	556,490
May 22, 2026	26.95	26.95	26.55	26.60	26.60	-1.12%	428,451
May 21, 2026	26.85	27.10	26.80	26.90	26.90	-0.19%	245,172
May 20, 2026	27.90	27.90	26.70	26.95	26.95	-2.18%	631,268
May 19, 2026	27.80	28.80	27.50	27.55	27.55	1.47%	1,141,403
May 18, 2026	27.50	28.45	27.00	27.15	27.15	2.65%	940,028
May 15, 2026	27.20	27.25	26.45	26.45	26.45	-2.04%	257,333
May 14, 2026	26.85	27.40	26.85	27.00	27.00	0.56%	226,961
May 13, 2026	27.20	27.30	26.75	26.85	26.85	-0.74%	193,286
May 12, 2026	28.10	28.10	27.05	27.05	27.05	-2.17%	296,620
May 11, 2026	27.90	29.00	27.60	27.65	27.65	1.28%	1,271,849
May 8, 2026	27.15	28.25	27.05	27.30	27.30	2.82%	1,253,091
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%	325,201
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%	198,963
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