Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	55.40	55.98	55.40	55.76	-	0.72%	56,245
Jan 28, 2026	55.50	56.20	55.13	55.36	55.36	-0.81%	160,401
Jan 27, 2026	55.00	55.86	54.95	55.81	55.81	1.16%	127,382
Jan 26, 2026	55.01	55.49	54.79	55.17	55.17	0.90%	148,436
Jan 23, 2026	54.69	54.86	54.26	54.68	54.68	0.22%	114,896
Jan 22, 2026	54.51	54.92	54.19	54.56	54.56	-0.85%	145,111
Jan 21, 2026	54.32	55.07	53.71	55.03	55.03	1.08%	131,799
Jan 20, 2026	54.16	54.79	53.63	54.44	54.44	0.22%	142,355
Jan 16, 2026	54.94	55.06	53.88	54.32	54.32	-1.81%	134,000
Jan 15, 2026	55.49	55.76	54.70	55.32	55.32	-	159,682
Jan 14, 2026	55.03	56.02	55.00	55.32	55.32	0.44%	253,676
Jan 13, 2026	54.25	55.40	54.06	55.08	55.08	1.51%	162,589
Jan 12, 2026	53.76	54.30	53.53	54.26	54.26	-0.42%	158,804
Jan 9, 2026	54.27	54.65	54.06	54.49	53.67	0.42%	185,934
Jan 8, 2026	53.26	54.62	53.26	54.26	53.44	2.13%	181,553
Jan 7, 2026	53.00	53.33	52.82	53.13	52.33	0.51%	134,647
Jan 6, 2026	52.67	52.95	52.37	52.86	52.06	-0.17%	177,325
Jan 5, 2026	52.50	53.05	51.84	52.95	52.15	0.70%	228,188
Jan 2, 2026	53.15	53.25	52.39	52.58	51.79	-0.32%	146,809
Dec 31, 2025	53.02	53.19	52.59	52.75	51.96	-0.51%	240,514
Dec 30, 2025	53.00	53.50	52.79	53.02	52.22	-0.21%	133,815
Dec 29, 2025	53.15	53.35	52.73	53.13	52.33	-0.04%	134,491
Dec 26, 2025	53.35	53.60	52.96	53.15	52.35	-0.17%	118,863
Dec 24, 2025	53.12	53.38	52.93	53.24	52.44	0.38%	84,478
Dec 23, 2025	53.15	53.58	52.96	53.04	52.24	-0.21%	121,326
Dec 22, 2025	53.82	54.24	52.85	53.15	52.35	-1.28%	204,508
Dec 19, 2025	54.25	54.62	53.75	53.84	53.03	-1.30%	382,680
Dec 18, 2025	54.71	55.10	54.44	54.55	53.73	-1.05%	179,952
Dec 17, 2025	54.50	55.14	54.32	55.13	54.30	1.17%	206,474
Dec 16, 2025	54.63	55.00	54.29	54.49	53.67	-0.38%	160,803
Dec 15, 2025	54.00	54.98	53.70	54.70	53.88	1.37%	186,271
Dec 12, 2025	53.74	53.97	53.49	53.96	53.15	0.90%	140,289
Dec 11, 2025	53.49	54.15	53.19	53.48	52.68	0.68%	153,870
Dec 10, 2025	52.80	53.27	52.78	53.12	52.32	0.61%	156,852
Dec 9, 2025	52.34	53.11	52.26	52.80	52.01	1.07%	152,962
Dec 8, 2025	52.22	52.94	51.87	52.24	51.45	-0.02%	156,509
Dec 5, 2025	52.11	52.64	52.00	52.25	51.46	-	128,306
Dec 4, 2025	52.81	53.11	52.02	52.25	51.46	-0.97%	147,100
Dec 3, 2025	53.23	53.25	52.62	52.76	51.97	-0.45%	113,702
Dec 2, 2025	52.78	53.11	52.49	53.00	52.20	0.40%	130,281
Dec 1, 2025	52.72	52.89	52.30	52.79	52.00	0.06%	198,185
Nov 28, 2025	52.61	52.87	52.34	52.76	51.97	0.29%	104,305
Nov 26, 2025	52.59	53.46	52.59	52.61	51.82	-0.42%	290,713
Nov 25, 2025	52.27	53.39	52.27	52.83	52.03	2.05%	195,682
Nov 24, 2025	52.82	53.09	51.74	51.77	50.99	-2.32%	275,080
Nov 21, 2025	52.55	53.43	52.51	53.00	52.20	0.93%	222,661
Nov 20, 2025	52.71	53.05	52.40	52.51	51.72	-0.44%	178,232
Nov 19, 2025	52.77	52.98	52.50	52.74	51.95	-0.47%	137,266
Nov 18, 2025	52.51	53.09	52.25	52.99	52.19	1.57%	138,491
Nov 17, 2025	53.04	53.17	52.11	52.17	51.38	-1.42%	164,887