Universal Display Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	156.87	160.88	156.15	159.30	-	2.19%	107,075
Jun 9, 2025	153.77	159.00	152.66	155.88	155.88	3.02%	672,467
Jun 6, 2025	151.87	153.51	150.92	151.31	151.31	1.24%	328,700
Jun 5, 2025	151.52	153.43	148.42	149.46	149.46	-0.51%	479,990
Jun 4, 2025	150.46	152.24	148.29	150.23	150.23	0.05%	564,623
Jun 3, 2025	146.33	150.54	144.81	150.16	150.16	2.53%	584,752
Jun 2, 2025	143.55	147.30	143.01	146.45	146.45	2.16%	560,323
May 30, 2025	143.79	144.61	140.93	143.35	143.35	-1.44%	720,589
May 29, 2025	146.85	146.93	142.80	145.44	145.44	0.84%	413,679
May 28, 2025	147.31	147.50	143.66	144.23	144.23	-1.85%	333,399
May 27, 2025	146.60	148.36	144.14	146.95	146.95	2.76%	519,010
May 23, 2025	141.04	143.62	139.00	143.01	143.01	-1.71%	435,262
May 22, 2025	145.95	147.43	145.14	145.50	145.50	-0.32%	255,189
May 21, 2025	148.98	150.12	144.57	145.96	145.96	-3.41%	611,083
May 20, 2025	151.40	151.47	149.10	151.11	151.11	-0.74%	347,660
May 19, 2025	151.37	153.25	150.09	152.23	152.23	-2.11%	465,953
May 16, 2025	152.64	156.06	151.29	155.51	155.51	1.57%	574,378
May 15, 2025	152.30	153.87	151.31	153.11	153.11	-0.60%	462,196
May 14, 2025	154.73	155.09	151.90	154.04	154.04	-0.32%	452,871
May 13, 2025	154.68	155.98	153.34	154.53	154.53	-0.27%	633,310
May 12, 2025	153.99	157.57	150.50	154.95	154.95	7.67%	976,912
May 9, 2025	144.04	146.35	142.71	143.91	143.91	1.27%	381,116
May 8, 2025	145.46	146.00	141.86	142.10	142.10	-0.84%	524,591
May 7, 2025	141.29	143.80	139.23	143.31	143.31	1.98%	608,868
May 6, 2025	140.99	142.16	139.13	140.53	140.53	-1.88%	702,763
May 5, 2025	141.50	145.11	140.38	143.22	143.22	-0.56%	660,081
May 2, 2025	145.00	146.50	139.23	144.02	144.02	2.00%	1,307,028
May 1, 2025	130.50	146.14	126.66	141.20	141.20	12.39%	2,818,093
Apr 30, 2025	122.83	126.02	120.49	125.63	125.63	1.17%	567,972
Apr 29, 2025	124.92	126.65	123.53	124.18	124.18	-1.87%	534,868
Apr 28, 2025	126.80	127.67	122.41	126.55	126.55	0.11%	499,186
Apr 25, 2025	123.33	126.60	123.24	126.41	126.41	0.77%	440,763
Apr 24, 2025	119.97	125.73	119.89	125.45	125.45	5.88%	561,544
Apr 23, 2025	120.92	123.18	117.41	118.48	118.48	2.07%	596,612
Apr 22, 2025	114.60	117.57	114.03	116.08	116.08	2.02%	571,364
Apr 21, 2025	112.83	114.08	110.60	113.78	113.78	-0.18%	598,125
Apr 17, 2025	114.11	114.80	111.58	113.98	113.98	0.27%	458,108
Apr 16, 2025	113.56	115.50	109.03	113.67	113.67	-2.46%	855,903
Apr 15, 2025	115.70	118.10	115.13	116.54	116.54	0.34%	424,415
Apr 14, 2025	116.89	118.60	112.37	116.14	116.14	3.03%	670,109
Apr 11, 2025	107.86	113.69	104.60	112.72	112.72	4.26%	903,325
Apr 10, 2025	119.00	119.11	106.18	108.11	108.11	-13.63%	1,546,869
Apr 9, 2025	106.96	126.00	106.03	125.17	125.17	17.42%	1,936,671
Apr 8, 2025	115.79	117.19	103.70	106.60	106.60	-5.53%	1,131,836
Apr 7, 2025	107.72	119.14	104.90	112.84	112.84	-0.51%	1,871,241
Apr 4, 2025	112.27	117.52	109.66	113.42	113.42	-3.49%	1,340,138
Apr 3, 2025	132.47	134.24	117.35	117.52	117.52	-15.39%	1,349,500
Apr 2, 2025	137.17	141.53	136.17	138.90	138.90	0.01%	395,077
Apr 1, 2025	139.09	140.99	136.87	138.89	138.89	-0.42%	468,733
Mar 31, 2025	142.55	143.00	136.70	139.48	139.48	-3.92%	864,384