Universal Display Corporation (OLED)
NASDAQ: OLED · Real-Time Price · USD
168.41
+1.35 (0.81%)
Nov 22, 2024, 4:00 PM EST - Market closed
Universal Display Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 166.20 | 169.30 | 166.20 | 168.41 | 168.41 | 0.81% | 449,720 |
| Nov 21, 2024 | 167.13 | 168.97 | 164.83 | 167.06 | 167.06 | 0.70% | 796,942 |
| Nov 20, 2024 | 163.01 | 167.24 | 162.55 | 165.90 | 165.90 | 0.89% | 479,654 |
| Nov 19, 2024 | 164.46 | 165.33 | 163.10 | 164.43 | 164.43 | -0.54% | 448,562 |
| Nov 18, 2024 | 164.89 | 166.93 | 163.64 | 165.32 | 165.32 | 0.79% | 607,580 |
| Nov 15, 2024 | 164.55 | 166.20 | 162.06 | 164.03 | 164.03 | -1.47% | 789,607 |
| Nov 14, 2024 | 168.77 | 170.65 | 165.90 | 166.48 | 166.48 | -0.69% | 317,690 |
| Nov 13, 2024 | 172.00 | 173.01 | 167.23 | 167.64 | 167.64 | -2.85% | 476,784 |
| Nov 12, 2024 | 172.83 | 174.00 | 169.28 | 172.55 | 172.55 | -1.35% | 433,817 |
| Nov 11, 2024 | 179.51 | 179.51 | 171.56 | 174.92 | 174.92 | -2.76% | 629,047 |
| Nov 8, 2024 | 182.53 | 182.77 | 178.93 | 179.88 | 179.88 | -1.95% | 530,464 |
| Nov 7, 2024 | 189.10 | 189.58 | 183.13 | 183.46 | 183.46 | -1.29% | 515,232 |
| Nov 6, 2024 | 185.00 | 188.16 | 183.67 | 185.85 | 185.85 | 2.79% | 498,755 |
| Nov 5, 2024 | 179.48 | 181.39 | 178.85 | 180.80 | 180.80 | 0.62% | 375,079 |
| Nov 4, 2024 | 180.00 | 183.77 | 178.68 | 179.68 | 179.68 | -0.32% | 383,382 |
| Nov 1, 2024 | 180.33 | 184.76 | 179.31 | 180.25 | 180.25 | -0.04% | 737,149 |
| Oct 31, 2024 | 203.00 | 204.00 | 178.22 | 180.32 | 180.32 | -11.24% | 1,223,890 |
| Oct 30, 2024 | 212.68 | 213.92 | 203.07 | 203.16 | 203.16 | -4.99% | 943,217 |
| Oct 29, 2024 | 202.91 | 214.57 | 202.91 | 213.83 | 213.83 | 4.74% | 562,122 |
| Oct 28, 2024 | 203.09 | 206.00 | 201.97 | 204.16 | 204.16 | 0.99% | 207,051 |
| Oct 25, 2024 | 203.22 | 205.50 | 201.91 | 202.15 | 202.15 | 0.52% | 300,987 |
| Oct 24, 2024 | 202.75 | 203.80 | 200.63 | 201.10 | 201.10 | 0.13% | 216,412 |
| Oct 23, 2024 | 204.31 | 204.62 | 197.53 | 200.84 | 200.84 | -2.16% | 326,114 |
| Oct 22, 2024 | 203.54 | 206.19 | 202.00 | 205.27 | 205.27 | 0.37% | 261,379 |
| Oct 21, 2024 | 203.35 | 204.79 | 200.77 | 204.52 | 204.52 | 0.14% | 247,751 |
| Oct 18, 2024 | 206.12 | 206.39 | 202.47 | 204.23 | 204.23 | -0.37% | 228,626 |
| Oct 17, 2024 | 206.46 | 208.36 | 204.77 | 204.99 | 204.99 | 1.54% | 670,532 |
| Oct 16, 2024 | 204.94 | 207.76 | 200.88 | 201.88 | 201.88 | 0.02% | 318,453 |
| Oct 15, 2024 | 204.80 | 206.65 | 200.55 | 201.84 | 201.84 | -2.10% | 758,748 |
| Oct 14, 2024 | 206.93 | 207.86 | 204.76 | 206.18 | 206.18 | -0.33% | 299,662 |
| Oct 11, 2024 | 202.29 | 207.93 | 202.29 | 206.86 | 206.86 | 1.52% | 272,294 |
| Oct 10, 2024 | 208.35 | 208.35 | 201.84 | 203.77 | 203.77 | -3.47% | 430,285 |
| Oct 9, 2024 | 209.50 | 211.78 | 208.91 | 211.09 | 211.09 | 0.54% | 298,548 |
| Oct 8, 2024 | 209.59 | 212.06 | 207.48 | 209.96 | 209.96 | 0.18% | 385,848 |
| Oct 7, 2024 | 209.62 | 212.09 | 207.33 | 209.59 | 209.59 | -1.00% | 244,611 |
| Oct 4, 2024 | 211.98 | 212.28 | 208.83 | 211.71 | 211.71 | 1.72% | 417,203 |
| Oct 3, 2024 | 206.01 | 210.74 | 205.21 | 208.12 | 208.12 | 0.26% | 247,512 |
| Oct 2, 2024 | 204.42 | 210.20 | 202.18 | 207.58 | 207.58 | 2.07% | 391,304 |
| Oct 1, 2024 | 208.61 | 208.61 | 202.43 | 203.37 | 203.37 | -3.11% | 525,459 |
| Sep 30, 2024 | 204.69 | 210.89 | 204.69 | 209.90 | 209.90 | 1.95% | 538,219 |
| Sep 27, 2024 | 208.97 | 209.60 | 203.67 | 205.89 | 205.89 | -0.84% | 420,065 |
| Sep 26, 2024 | 212.77 | 212.77 | 201.37 | 207.64 | 207.64 | 0.16% | 853,579 |
| Sep 25, 2024 | 213.74 | 214.38 | 205.02 | 207.31 | 207.31 | -3.28% | 598,668 |
| Sep 24, 2024 | 214.83 | 215.90 | 212.42 | 214.35 | 214.35 | 0.67% | 298,479 |
| Sep 23, 2024 | 211.27 | 214.17 | 210.23 | 212.93 | 212.93 | 0.70% | 410,360 |
| Sep 20, 2024 | 209.50 | 215.45 | 208.05 | 211.44 | 211.44 | 0.28% | 2,930,887 |
| Sep 19, 2024 | 212.00 | 213.47 | 208.95 | 210.85 | 210.85 | 3.16% | 475,835 |
| Sep 18, 2024 | 206.61 | 211.85 | 203.13 | 204.39 | 204.39 | -0.14% | 401,701 |
| Sep 17, 2024 | 207.20 | 209.81 | 203.81 | 204.68 | 204.68 | 0.62% | 434,544 |
| Sep 16, 2024 | 207.17 | 207.17 | 199.21 | 203.42 | 203.42 | -2.74% | 762,476 |
| Sep 13, 2024 | 203.76 | 210.68 | 203.03 | 209.15 | 208.74 | 3.01% | 324,615 |
| Sep 12, 2024 | 201.37 | 207.08 | 198.39 | 203.03 | 202.63 | 0.25% | 379,634 |
| Sep 11, 2024 | 196.57 | 203.51 | 192.88 | 202.53 | 202.13 | 3.54% | 491,729 |
| Sep 10, 2024 | 190.25 | 196.32 | 186.27 | 195.60 | 195.22 | 2.82% | 673,243 |
| Sep 9, 2024 | 187.49 | 192.54 | 186.53 | 190.24 | 189.87 | 3.04% | 653,657 |
| Sep 6, 2024 | 187.19 | 187.19 | 178.12 | 184.62 | 184.26 | -1.39% | 542,519 |
| Sep 5, 2024 | 184.40 | 189.56 | 183.29 | 187.22 | 186.85 | 0.53% | 318,315 |
| Sep 4, 2024 | 181.26 | 187.06 | 179.04 | 186.23 | 185.87 | 2.09% | 402,851 |
| Sep 3, 2024 | 192.60 | 192.60 | 180.71 | 182.42 | 182.06 | -5.83% | 474,919 |
| Aug 30, 2024 | 193.06 | 194.12 | 190.01 | 193.72 | 193.34 | 1.50% | 358,850 |
| Aug 29, 2024 | 189.86 | 193.04 | 189.86 | 190.85 | 190.48 | 1.63% | 232,302 |
| Aug 28, 2024 | 187.86 | 189.35 | 185.15 | 187.78 | 187.41 | -0.07% | 246,187 |
| Aug 27, 2024 | 189.29 | 191.29 | 185.55 | 187.92 | 187.55 | -1.81% | 303,626 |
| Aug 26, 2024 | 192.10 | 193.31 | 190.00 | 191.39 | 191.01 | -1.41% | 187,994 |
| Aug 23, 2024 | 193.00 | 194.80 | 191.25 | 194.12 | 193.74 | 2.17% | 356,516 |
| Aug 22, 2024 | 191.43 | 193.99 | 188.31 | 190.00 | 189.63 | -1.55% | 266,482 |
| Aug 21, 2024 | 190.79 | 193.69 | 189.28 | 193.00 | 192.62 | 2.00% | 183,507 |
| Aug 20, 2024 | 190.58 | 192.25 | 187.50 | 189.21 | 188.84 | -1.03% | 165,990 |
| Aug 19, 2024 | 188.59 | 191.45 | 187.52 | 191.18 | 190.81 | 0.97% | 212,892 |
| Aug 16, 2024 | 186.81 | 189.64 | 185.97 | 189.35 | 188.98 | 0.92% | 260,975 |
| Aug 15, 2024 | 183.23 | 188.23 | 182.40 | 187.62 | 187.25 | 5.16% | 441,316 |
| Aug 14, 2024 | 181.30 | 181.60 | 174.59 | 178.41 | 178.06 | -1.08% | 312,119 |
| Aug 13, 2024 | 176.71 | 181.25 | 175.01 | 180.35 | 180.00 | 5.08% | 435,377 |
| Aug 12, 2024 | 169.89 | 174.09 | 169.89 | 171.63 | 171.29 | 1.81% | 447,208 |
| Aug 9, 2024 | 167.58 | 170.26 | 166.70 | 168.58 | 168.25 | 0.35% | 302,576 |
| Aug 8, 2024 | 162.26 | 168.38 | 160.00 | 167.99 | 167.66 | 6.51% | 775,727 |
| Aug 7, 2024 | 172.40 | 173.15 | 156.58 | 157.72 | 157.41 | -6.12% | 673,750 |
| Aug 6, 2024 | 168.69 | 172.50 | 164.33 | 168.00 | 167.67 | 0.71% | 650,910 |
| Aug 5, 2024 | 162.99 | 169.40 | 158.58 | 166.82 | 166.49 | -3.17% | 858,831 |
| Aug 2, 2024 | 188.26 | 190.15 | 170.04 | 172.28 | 171.94 | -18.99% | 1,293,682 |
| Aug 1, 2024 | 221.32 | 224.28 | 208.57 | 212.67 | 212.25 | -4.47% | 853,317 |
| Jul 31, 2024 | 221.56 | 225.47 | 219.96 | 222.62 | 222.18 | 3.17% | 399,173 |
| Jul 30, 2024 | 228.58 | 229.47 | 215.17 | 215.78 | 215.36 | -5.47% | 516,118 |
| Jul 29, 2024 | 230.94 | 231.83 | 225.78 | 228.27 | 227.82 | -0.05% | 456,053 |
| Jul 26, 2024 | 226.62 | 230.79 | 223.95 | 228.39 | 227.94 | 2.92% | 553,441 |
| Jul 25, 2024 | 223.09 | 226.48 | 219.25 | 221.91 | 221.47 | -0.96% | 624,302 |
| Jul 24, 2024 | 227.23 | 230.65 | 223.93 | 224.07 | 223.63 | -3.10% | 622,346 |
| Jul 23, 2024 | 223.88 | 234.16 | 223.37 | 231.23 | 230.78 | 2.81% | 520,674 |
| Jul 22, 2024 | 222.65 | 224.95 | 218.16 | 224.92 | 224.48 | 2.72% | 315,160 |
| Jul 19, 2024 | 222.35 | 224.14 | 218.58 | 218.96 | 218.53 | -1.52% | 330,763 |
| Jul 18, 2024 | 227.50 | 227.50 | 219.77 | 222.35 | 221.91 | -1.13% | 424,944 |
| Jul 17, 2024 | 230.02 | 230.66 | 223.07 | 224.90 | 224.46 | -4.87% | 543,492 |
| Jul 16, 2024 | 230.89 | 237.00 | 229.50 | 236.42 | 235.96 | 2.69% | 377,556 |
| Jul 15, 2024 | 226.55 | 231.20 | 226.55 | 230.22 | 229.77 | 2.15% | 379,454 |
| Jul 12, 2024 | 223.64 | 226.76 | 222.00 | 225.37 | 224.93 | 1.47% | 212,856 |
| Jul 11, 2024 | 223.90 | 224.78 | 221.25 | 222.10 | 221.66 | 0.20% | 239,851 |
| Jul 10, 2024 | 223.15 | 224.48 | 220.89 | 221.65 | 221.22 | 0.12% | 193,267 |
| Jul 9, 2024 | 223.36 | 225.26 | 220.80 | 221.38 | 220.95 | -0.48% | 464,349 |
| Jul 8, 2024 | 219.06 | 223.10 | 219.06 | 222.45 | 222.01 | 1.89% | 299,738 |
| Jul 5, 2024 | 218.53 | 220.10 | 216.29 | 218.32 | 217.89 | 0.16% | 203,298 |