Universal Textile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	10.75	10.75	10.40	10.50	10.50	-1.87%	74,966
Jul 28, 2026	10.65	10.70	10.55	10.70	10.70	0.47%	35,652
Jul 27, 2026	10.75	10.85	10.65	10.65	10.65	-1.39%	24,169
Jul 24, 2026	10.70	10.80	10.50	10.80	10.80	-0.46%	84,000
Jul 23, 2026	11.30	11.40	10.65	10.85	10.85	-1.81%	99,340
Jul 22, 2026	11.20	11.20	11.00	11.05	11.05	-1.34%	86,897
Jul 21, 2026	11.30	11.30	11.00	11.20	11.20	-0.88%	154,281
Jul 20, 2026	11.45	11.65	11.10	11.30	11.30	-0.44%	73,290
Jul 17, 2026	11.90	11.90	11.25	11.35	11.35	-3.40%	66,401
Jul 16, 2026	11.70	12.10	11.50	11.75	11.75	0.86%	91,487
Jul 15, 2026	11.50	11.65	11.30	11.65	11.65	1.75%	74,141
Jul 14, 2026	11.70	11.70	11.40	11.45	11.45	-0.43%	70,113
Jul 13, 2026	11.30	11.75	11.30	11.50	11.50	2.22%	57,582
Jul 9, 2026	11.45	11.75	11.25	11.25	11.25	-2.60%	110,090
Jul 8, 2026	11.90	11.90	11.50	11.55	11.55	-2.53%	69,750
Jul 7, 2026	12.05	12.05	11.80	11.85	11.85	-1.66%	72,615
Jul 6, 2026	12.60	12.60	12.05	12.05	12.05	-4.37%	253,611
Jul 3, 2026	12.60	13.50	12.35	12.60	12.60	2.02%	800,154
Jul 2, 2026	11.25	12.35	11.25	12.35	12.35	9.78%	632,560
Jul 1, 2026	11.55	11.60	11.25	11.25	11.25	-1.32%	89,973
Jun 30, 2026	12.05	12.35	11.25	11.40	11.40	-3.39%	403,972
Jun 29, 2026	10.75	11.85	10.75	11.80	11.80	9.26%	597,075
Jun 26, 2026	10.75	11.00	10.75	10.80	10.80	0.93%	59,798
Jun 25, 2026	10.90	10.95	10.70	10.70	10.70	-1.38%	19,202
Jun 24, 2026	10.85	11.00	10.75	10.85	10.85	1.88%	163,158
Jun 23, 2026	10.55	10.85	10.55	10.65	10.65	-0.47%	63,776
Jun 22, 2026	11.00	11.00	10.30	10.70	10.70	-2.73%	297,641
Jun 18, 2026	11.10	11.10	10.85	11.00	11.00	-0.45%	75,424
Jun 17, 2026	11.05	11.15	11.00	11.05	11.05	0.45%	48,312
Jun 16, 2026	11.10	11.30	11.00	11.00	11.00	-0.45%	98,508
Jun 15, 2026	11.20	11.25	11.05	11.05	11.05	-0.90%	70,584
Jun 12, 2026	11.25	11.25	11.05	11.15	11.15	-0.89%	104,156
Jun 11, 2026	11.20	11.25	11.10	11.25	11.25	0.45%	51,299
Jun 10, 2026	11.20	11.25	11.20	11.20	11.20	-1.32%	75,868
Jun 9, 2026	11.30	11.45	11.25	11.35	11.35	-	69,514
Jun 8, 2026	11.45	11.45	11.25	11.35	11.35	-2.58%	62,248
Jun 5, 2026	11.60	11.70	11.60	11.65	11.65	0.43%	56,579
Jun 4, 2026	11.75	11.75	11.50	11.60	11.60	-0.43%	37,305
Jun 3, 2026	11.60	11.70	11.60	11.65	11.65	0.43%	216,358
Jun 2, 2026	11.60	11.85	11.60	11.60	11.60	-	32,299
Jun 1, 2026	11.60	11.70	11.60	11.60	11.60	-	124,324
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