Universal Textile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.60	11.80	11.60	11.60	11.60	-	124,701
May 28, 2026	11.85	11.85	11.60	11.60	11.60	-1.69%	124,723
May 27, 2026	11.55	11.80	11.55	11.80	11.80	2.16%	168,656
May 26, 2026	11.70	11.70	11.50	11.55	11.55	-1.28%	45,330
May 25, 2026	11.90	11.90	11.60	11.70	11.70	-0.85%	194,657
May 22, 2026	12.10	12.10	11.80	11.80	11.80	-2.88%	211,061
May 21, 2026	11.35	12.30	11.35	12.15	12.15	5.65%	160,101
May 20, 2026	11.40	11.50	11.35	11.50	11.50	1.32%	33,115
May 19, 2026	11.40	11.50	11.35	11.35	11.35	-	54,037
May 18, 2026	11.20	11.80	11.20	11.35	11.35	-0.87%	54,095
May 15, 2026	11.80	11.80	11.45	11.45	11.45	-2.97%	95,400
May 14, 2026	11.85	12.00	11.75	11.80	11.80	-0.84%	97,139
May 13, 2026	12.25	12.25	11.90	11.90	11.90	-2.46%	104,340
May 12, 2026	12.50	12.50	12.10	12.20	12.20	-2.40%	109,254
May 11, 2026	12.55	12.55	12.30	12.50	12.50	-1.57%	101,681
May 8, 2026	12.95	12.95	12.55	12.70	12.70	-0.39%	13,928
May 7, 2026	12.80	12.80	12.60	12.75	12.75	-0.39%	81,236
May 6, 2026	12.55	13.80	12.55	12.80	12.80	1.99%	143,723
May 5, 2026	12.50	12.65	12.50	12.55	12.55	-	37,251
May 4, 2026	12.65	12.65	12.55	12.55	12.55	-1.18%	34,493
Apr 30, 2026	12.70	12.75	12.55	12.70	12.70	0.40%	28,634
Apr 29, 2026	12.80	12.85	12.60	12.65	12.65	-1.56%	45,835
Apr 28, 2026	12.45	12.85	12.45	12.85	12.85	0.39%	17,359
Apr 27, 2026	12.85	13.05	12.75	12.80	12.80	-1.92%	86,629
Apr 24, 2026	12.90	13.05	12.90	13.05	13.05	1.16%	7,081
Apr 23, 2026	13.00	13.00	12.65	12.90	12.90	-2.64%	12,605
Apr 22, 2026	13.55	13.55	13.05	13.25	13.25	-	44,151
Apr 21, 2026	13.55	13.55	13.15	13.25	13.25	1.15%	82,094
Apr 20, 2026	13.10	13.30	13.05	13.10	13.10	-	134,344
Apr 17, 2026	12.95	13.20	12.85	13.10	13.10	0.77%	50,605
Apr 16, 2026	13.05	13.15	12.80	13.00	13.00	-0.38%	56,984
Apr 15, 2026	12.75	13.05	12.65	13.05	13.05	2.76%	176,320
Apr 14, 2026	12.40	13.05	12.40	12.70	12.70	2.42%	54,316
Apr 13, 2026	13.20	13.20	12.35	12.40	12.40	-1.20%	39,703
Apr 10, 2026	12.50	12.80	12.50	12.55	12.55	1.21%	92,870
Apr 9, 2026	12.20	12.50	12.20	12.40	12.40	-0.40%	22,244
Apr 8, 2026	12.70	12.70	12.35	12.45	12.45	2.89%	76,046
Apr 7, 2026	12.20	12.50	12.10	12.10	12.10	-2.42%	113,894
Apr 2, 2026	12.50	12.65	12.40	12.40	12.40	-1.59%	105,201
Apr 1, 2026	13.40	13.40	12.15	12.60	12.60	-2.31%	167,743
Mar 31, 2026	12.70	13.60	12.70	13.40	12.90	5.51%	260,502
Mar 30, 2026	12.80	12.80	12.60	12.70	12.22	-1.17%	10,054
Mar 27, 2026	12.60	12.85	12.60	12.85	12.37	-	82,202
Mar 26, 2026	12.90	13.10	12.70	12.85	12.37	1.98%	62,305
Mar 25, 2026	12.70	12.80	12.50	12.60	12.13	0.80%	84,311
Mar 24, 2026	12.50	12.50	12.45	12.50	12.03	-1.19%	44,115
Mar 23, 2026	12.40	12.80	12.40	12.65	12.18	-2.69%	28,021
Mar 20, 2026	12.55	13.05	12.55	13.00	12.51	1.17%	15,068
Mar 19, 2026	12.90	12.90	12.85	12.85	12.37	-0.39%	59,106
Mar 18, 2026	12.85	13.05	12.85	12.90	12.42	0.78%	98,001