Universal Display Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	99.56	99.81	96.13	96.41	-	-2.65%	143,406
Apr 24, 2026	99.91	100.75	97.36	99.03	99.03	1.28%	567,228
Apr 23, 2026	99.13	99.70	96.25	97.78	97.78	-1.42%	574,114
Apr 22, 2026	100.04	100.28	98.84	99.19	99.19	0.16%	515,296
Apr 21, 2026	99.86	100.50	98.68	99.03	99.03	-0.58%	530,539
Apr 20, 2026	99.50	99.72	97.35	99.61	99.61	0.06%	508,762
Apr 17, 2026	100.54	101.62	99.16	99.55	99.55	0.22%	377,220
Apr 16, 2026	99.03	100.05	97.74	99.33	99.33	0.74%	361,327
Apr 15, 2026	96.94	98.91	96.09	98.60	98.60	1.51%	448,537
Apr 14, 2026	100.71	100.81	96.95	97.13	97.13	-3.37%	368,965
Apr 13, 2026	96.77	101.20	95.66	100.52	100.52	3.39%	1,498,160
Apr 10, 2026	94.16	97.45	93.98	97.22	97.22	4.02%	625,501
Apr 9, 2026	92.95	94.25	92.46	93.46	93.46	-0.02%	401,750
Apr 8, 2026	94.92	95.54	91.90	93.48	93.48	2.57%	754,271
Apr 7, 2026	90.22	91.34	89.22	91.14	91.14	0.19%	457,336
Apr 6, 2026	89.97	91.32	89.11	90.97	90.97	1.39%	581,883
Apr 2, 2026	88.28	90.14	86.43	89.72	89.72	0.12%	1,136,783
Apr 1, 2026	92.30	93.20	89.28	89.61	89.61	-2.24%	845,093
Mar 31, 2026	90.05	92.08	89.49	91.66	91.66	2.84%	686,012
Mar 30, 2026	92.50	92.50	87.59	89.13	89.13	-2.98%	783,032
Mar 27, 2026	92.90	92.99	91.32	91.87	91.87	-1.80%	371,787
Mar 26, 2026	95.66	96.51	93.27	93.55	93.55	-3.39%	469,225
Mar 25, 2026	97.29	98.09	95.65	96.83	96.83	0.86%	458,335
Mar 24, 2026	93.24	96.29	93.09	96.00	96.00	1.99%	535,840
Mar 23, 2026	97.51	97.82	93.66	94.13	94.13	-0.62%	607,199
Mar 20, 2026	95.29	95.77	93.99	94.72	94.72	-0.69%	1,869,131
Mar 19, 2026	93.47	97.24	93.10	95.38	95.38	-0.03%	741,124
Mar 18, 2026	93.43	95.55	93.34	95.41	95.41	1.45%	852,360
Mar 17, 2026	95.44	96.85	93.44	94.05	94.05	-1.60%	626,347
Mar 16, 2026	95.48	96.50	94.77	95.58	95.08	1.61%	546,566
Mar 13, 2026	95.75	97.16	93.25	94.07	93.58	-0.68%	671,718
Mar 12, 2026	96.81	97.44	93.03	94.71	94.21	-3.81%	1,027,827
Mar 11, 2026	96.82	98.63	96.64	98.46	97.94	1.87%	514,813
Mar 10, 2026	98.71	98.74	96.11	96.65	96.14	-2.01%	620,657
Mar 9, 2026	95.37	98.75	93.50	98.63	98.11	1.65%	939,312
Mar 6, 2026	97.33	98.73	96.50	97.03	96.52	-2.80%	446,591
Mar 5, 2026	100.23	101.64	98.74	99.82	99.30	-1.67%	841,588
Mar 4, 2026	104.61	105.53	101.41	101.52	100.99	-2.14%	528,154
Mar 3, 2026	104.43	106.51	102.00	103.74	103.20	-3.59%	599,732
Mar 2, 2026	104.11	107.90	103.33	107.60	107.04	0.85%	624,341
Feb 27, 2026	105.10	107.10	103.92	106.69	106.13	-0.35%	758,028
Feb 26, 2026	106.22	107.40	104.12	107.06	106.50	0.94%	518,830
Feb 25, 2026	107.83	107.83	105.15	106.06	105.51	-0.36%	815,434
Feb 24, 2026	101.96	108.12	101.96	106.44	105.88	4.26%	976,352
Feb 23, 2026	102.59	104.42	99.65	102.09	101.56	-1.90%	1,030,668
Feb 20, 2026	117.38	118.56	103.35	104.07	103.53	-11.14%	1,981,303
Feb 19, 2026	119.92	121.93	115.96	117.12	116.51	-2.33%	1,381,126
Feb 18, 2026	118.77	119.96	117.87	119.92	119.29	0.72%	871,979
Feb 17, 2026	124.38	125.00	118.91	119.06	118.44	-4.68%	931,839
Feb 13, 2026	126.02	129.31	124.40	124.90	124.25	-1.48%	649,149