Universal Textile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	143,713
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	-5.97%	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
Mar 17, 2026	12.80	12.95	12.60	12.80	12.32	1.19%	93,611
Mar 16, 2026	13.00	13.00	12.50	12.65	12.18	-2.69%	156,974
Mar 13, 2026	13.25	13.25	12.80	13.00	12.51	-1.52%	50,295
Mar 12, 2026	13.55	13.55	13.20	13.20	12.71	-2.22%	27,461
Mar 11, 2026	13.90	13.90	13.50	13.50	12.99	1.50%	70,709
Mar 10, 2026	12.85	13.30	12.85	13.30	12.80	3.50%	49,011
Mar 9, 2026	12.30	13.00	12.30	12.85	12.37	-3.38%	101,438
Mar 6, 2026	13.35	13.35	13.25	13.30	12.80	-0.37%	13,202
Mar 5, 2026	13.95	13.95	13.30	13.35	12.85	0.75%	19,763
Mar 4, 2026	14.20	14.20	13.25	13.25	12.75	-7.02%	43,762
Mar 3, 2026	14.35	14.50	14.25	14.25	13.72	-2.06%	81,331
Mar 2, 2026	15.20	15.20	14.55	14.55	14.01	-2.68%	97,887
Feb 26, 2026	15.20	15.20	14.85	14.95	14.39	-1.64%	57,830
Feb 25, 2026	14.80	15.50	14.60	15.20	14.63	2.01%	210,397
Feb 24, 2026	15.00	15.45	14.85	14.90	14.34	-0.67%	152,274