Universal Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.86	19.15	18.86	19.15	19.15	2.46%	452
Feb 26, 2026	18.63	18.69	18.43	18.69	18.69	0.24%	754
Feb 25, 2026	18.75	18.75	18.61	18.64	18.64	-1.89%	7
Feb 24, 2026	19.14	19.14	18.82	19.00	19.00	-1.96%	12
Feb 23, 2026	19.42	19.58	19.38	19.38	19.38	-0.54%	-
Feb 20, 2026	19.51	19.51	19.49	19.49	19.49	0.41%	-
Feb 19, 2026	19.36	19.41	19.35	19.41	19.41	1.73%	10
Feb 18, 2026	19.37	19.47	19.08	19.08	19.08	-2.23%	904
Feb 17, 2026	19.45	19.51	19.37	19.51	19.51	-0.13%	-
Feb 16, 2026	20.03	20.03	19.54	19.54	19.54	-2.57%	-
Feb 13, 2026	19.97	20.05	19.91	20.05	20.05	0.78%	-
Feb 12, 2026	20.25	20.25	19.90	19.90	19.90	-0.82%	-
Feb 11, 2026	20.20	20.20	20.05	20.06	20.06	0.58%	-
Feb 10, 2026	19.92	20.00	19.87	19.95	19.95	1.06%	1,411
Feb 9, 2026	19.75	19.75	19.52	19.74	19.74	0.20%	-
Feb 6, 2026	19.61	19.70	19.61	19.70	19.70	1.00%	-
Feb 5, 2026	19.56	19.73	19.48	19.50	19.50	0.59%	1,808
Feb 4, 2026	19.46	19.48	19.24	19.39	19.39	-1.15%	2,270
Feb 3, 2026	20.26	20.26	19.61	19.61	19.61	-5.63%	10
Feb 2, 2026	20.60	20.78	20.60	20.78	20.78	0.39%	-
Jan 30, 2026	20.60	20.70	20.60	20.70	20.70	-0.34%	-
Jan 29, 2026	21.17	21.17	20.53	20.77	20.77	0.58%	10
Jan 28, 2026	20.45	20.65	20.45	20.65	20.65	-2.13%	-
Jan 27, 2026	20.92	21.10	20.90	21.10	21.10	-0.47%	-
Jan 26, 2026	21.35	21.35	21.20	21.20	21.20	1.73%	-
Jan 23, 2026	20.85	20.85	20.77	20.84	20.84	0.97%	-
Jan 22, 2026	20.62	20.64	20.59	20.64	20.64	-0.91%	15
Jan 21, 2026	20.72	20.83	20.70	20.83	20.83	0.05%	20
Jan 20, 2026	20.97	20.97	20.82	20.82	20.82	-1.56%	-
Jan 19, 2026	21.45	21.45	21.15	21.15	21.15	-2.40%	-
Jan 16, 2026	21.81	21.84	21.63	21.67	21.67	-1.37%	-
Jan 15, 2026	21.79	21.97	21.71	21.97	21.97	-1.30%	-
Jan 14, 2026	22.31	22.31	22.24	22.26	22.26	0.68%	-
Jan 13, 2026	22.42	22.42	22.03	22.11	22.11	-0.18%	452
Jan 12, 2026	22.06	22.15	22.04	22.15	22.15	0.54%	-
Jan 9, 2026	21.61	22.03	21.61	22.03	22.03	3.43%	-
Jan 8, 2026	21.61	21.61	21.30	21.30	21.30	-2.78%	-
Jan 7, 2026	22.21	22.21	21.65	21.91	21.91	-0.90%	-
Jan 6, 2026	22.31	22.31	22.08	22.11	22.11	-0.36%	452
Jan 5, 2026	22.03	22.19	21.90	22.19	22.19	-0.54%	-
Jan 2, 2026	22.24	22.31	22.24	22.31	22.31	1.27%	-
Dec 30, 2025	22.05	22.06	22.03	22.03	22.03	-0.50%	-
Dec 29, 2025	21.94	22.14	21.94	22.14	22.14	0.59%	-
Dec 23, 2025	22.15	22.16	22.01	22.01	22.01	-0.18%	-
Dec 22, 2025	22.13	22.13	22.05	22.05	22.05	-0.14%	-
Dec 19, 2025	22.05	22.08	21.99	22.08	22.08	0.78%	-
Dec 18, 2025	21.66	21.91	21.65	21.91	21.91	1.48%	-
Dec 17, 2025	21.88	21.88	21.53	21.59	21.59	-0.64%	-
Dec 16, 2025	21.71	21.90	21.71	21.73	21.73	-0.37%	-
Dec 15, 2025	22.01	22.01	21.81	21.81	21.81	-0.68%	-