Universal Incorporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	210,641
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%	888,297
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