Universal Display Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	150.90	151.12	147.00	147.01	147.01	-1.48%	307,385
Oct 23, 2025	146.01	150.06	145.00	149.22	149.22	2.23%	389,107
Oct 22, 2025	147.87	148.92	144.07	145.97	145.97	-2.53%	520,117
Oct 21, 2025	150.50	151.90	149.19	149.76	149.76	-1.07%	337,209
Oct 20, 2025	150.00	153.38	149.30	151.38	151.38	1.60%	330,805
Oct 17, 2025	149.00	150.00	146.13	149.00	149.00	-0.77%	455,777
Oct 16, 2025	143.98	150.35	142.83	150.15	150.15	5.58%	768,177
Oct 15, 2025	144.70	145.92	140.65	142.22	142.22	0.37%	487,135
Oct 14, 2025	140.72	143.31	139.09	141.69	141.69	-1.74%	387,172
Oct 13, 2025	141.47	144.40	141.02	144.20	144.20	4.95%	328,244
Oct 10, 2025	142.17	143.35	137.32	137.40	137.40	-3.33%	742,869
Oct 9, 2025	145.25	145.25	140.40	142.14	142.14	-1.90%	256,681
Oct 8, 2025	140.37	145.52	139.09	144.89	144.89	3.21%	475,495
Oct 7, 2025	147.41	148.97	140.00	140.39	140.39	-4.41%	461,275
Oct 6, 2025	145.15	148.35	144.78	146.87	146.87	2.15%	409,280
Oct 3, 2025	147.54	148.37	143.64	143.78	143.78	-2.41%	421,814
Oct 2, 2025	145.71	150.19	145.06	147.33	147.33	2.12%	485,214
Oct 1, 2025	142.40	144.36	141.28	144.27	144.27	0.45%	471,844
Sep 30, 2025	144.64	145.52	141.27	143.63	143.63	-0.72%	441,029
Sep 29, 2025	151.00	151.00	144.52	144.67	144.67	-3.23%	549,463
Sep 26, 2025	146.40	149.81	145.57	149.50	149.50	2.18%	562,434
Sep 25, 2025	143.91	146.59	141.66	146.31	146.31	-0.42%	811,823
Sep 24, 2025	147.30	148.13	145.54	146.93	146.93	-0.06%	718,638
Sep 23, 2025	144.40	147.39	144.40	147.02	147.02	2.55%	759,708
Sep 22, 2025	142.00	144.44	141.17	143.37	143.37	0.96%	897,262
Sep 19, 2025	141.14	142.71	137.30	142.01	142.01	1.28%	3,906,426
Sep 18, 2025	140.36	141.47	138.42	140.21	140.21	2.76%	859,664
Sep 17, 2025	136.67	138.63	133.63	136.44	136.44	-0.39%	715,488
Sep 16, 2025	134.40	137.43	134.40	136.98	136.98	2.10%	609,472
Sep 15, 2025	136.37	137.52	133.44	134.16	133.72	-1.72%	893,700
Sep 12, 2025	138.50	138.50	136.16	136.51	136.06	-1.22%	433,193
Sep 11, 2025	137.16	138.49	136.00	138.20	137.75	0.76%	585,351
Sep 10, 2025	139.76	140.35	136.38	137.16	136.71	-1.86%	662,666
Sep 9, 2025	145.57	145.96	137.79	139.76	139.30	-3.89%	836,117
Sep 8, 2025	145.47	147.40	142.71	145.41	144.93	0.01%	853,380
Sep 5, 2025	144.87	147.51	143.53	145.39	144.91	0.49%	712,321
Sep 4, 2025	138.65	144.88	137.58	144.68	144.21	4.02%	826,787
Sep 3, 2025	137.81	139.24	137.00	139.09	138.64	0.54%	468,591
Sep 2, 2025	136.41	138.47	135.18	138.34	137.89	-0.18%	513,514
Aug 29, 2025	140.64	141.29	137.70	138.59	138.14	-1.86%	446,673
Aug 28, 2025	141.90	142.00	138.85	141.22	140.76	0.12%	561,705
Aug 27, 2025	142.67	143.17	140.71	141.05	140.59	-1.74%	509,325
Aug 26, 2025	143.15	145.02	143.00	143.55	143.08	0.43%	899,403
Aug 25, 2025	144.65	144.90	142.75	142.93	142.46	-1.34%	323,239
Aug 22, 2025	140.52	146.29	140.42	144.87	144.40	3.24%	520,147
Aug 21, 2025	138.85	140.88	138.57	140.33	139.87	0.03%	327,718
Aug 20, 2025	140.11	140.76	138.14	140.29	139.83	-0.33%	428,476
Aug 19, 2025	141.88	143.53	140.00	140.75	140.29	-0.80%	393,625
Aug 18, 2025	142.07	143.08	140.57	141.88	141.42	0.29%	319,722
Aug 15, 2025	143.69	143.88	141.38	141.47	141.01	-1.47%	494,156