Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	53.65	53.91	53.06	53.35	53.35	-0.60%	146,838
Oct 17, 2025	53.00	53.82	53.00	53.67	53.67	1.63%	127,581
Oct 16, 2025	53.24	53.30	52.72	52.81	52.81	-0.81%	155,559
Oct 15, 2025	53.33	53.55	52.97	53.24	53.24	-0.08%	109,393
Oct 14, 2025	52.64	53.39	52.64	53.28	53.28	1.39%	124,029
Oct 13, 2025	52.74	52.74	51.90	52.55	52.55	-0.36%	201,248
Oct 10, 2025	52.70	53.12	52.51	52.74	52.74	-1.59%	183,236
Oct 9, 2025	54.32	54.44	53.34	53.59	52.77	-1.54%	216,828
Oct 8, 2025	54.66	54.78	54.06	54.43	53.60	-0.18%	151,291
Oct 7, 2025	54.89	55.16	54.43	54.53	53.70	-0.80%	188,486
Oct 6, 2025	55.44	55.65	54.61	54.97	54.13	-0.85%	210,440
Oct 3, 2025	55.91	56.40	55.29	55.44	54.59	-0.79%	245,503
Oct 2, 2025	55.46	56.16	55.46	55.88	55.02	0.18%	166,511
Oct 1, 2025	55.62	55.91	55.13	55.78	54.93	-0.16%	202,683
Sep 30, 2025	55.20	55.94	55.16	55.87	55.02	1.34%	155,642
Sep 29, 2025	56.00	56.00	55.02	55.13	54.29	-2.06%	199,062
Sep 26, 2025	54.89	56.48	54.89	56.29	55.43	2.48%	288,756
Sep 25, 2025	55.33	55.61	54.74	54.93	54.09	0.16%	162,760
Sep 24, 2025	54.82	55.39	54.50	54.84	54.00	-0.05%	132,499
Sep 23, 2025	54.60	55.38	54.60	54.87	54.03	0.49%	203,586
Sep 22, 2025	55.28	55.28	54.06	54.60	53.76	-1.19%	218,456
Sep 19, 2025	56.36	56.40	55.24	55.26	54.41	-1.74%	910,482
Sep 18, 2025	56.00	56.57	55.71	56.24	55.38	-0.21%	216,773
Sep 17, 2025	55.62	57.02	55.47	56.36	55.50	1.66%	214,480
Sep 16, 2025	54.77	55.63	54.77	55.44	54.59	0.95%	182,896
Sep 15, 2025	55.64	55.64	54.71	54.92	54.08	-0.96%	183,895
Sep 12, 2025	55.77	55.87	55.15	55.45	54.60	-1.23%	129,299
Sep 11, 2025	55.50	56.32	55.32	56.14	55.28	1.15%	228,440
Sep 10, 2025	55.00	55.56	54.78	55.50	54.65	0.96%	161,536
Sep 9, 2025	55.57	55.57	54.94	54.97	54.13	-1.04%	175,957
Sep 8, 2025	55.51	55.63	54.72	55.55	54.70	0.07%	180,042
Sep 5, 2025	54.81	55.51	54.50	55.51	54.66	1.06%	251,377
Sep 4, 2025	55.29	55.62	54.26	54.93	54.09	-0.34%	210,814
Sep 3, 2025	55.01	55.44	54.49	55.12	54.28	-0.29%	197,096
Sep 2, 2025	55.56	55.73	54.61	55.28	54.43	-1.20%	183,183
Aug 29, 2025	55.01	55.97	54.70	55.95	55.09	1.19%	224,694
Aug 28, 2025	55.21	55.36	54.50	55.29	54.44	-0.07%	193,905
Aug 27, 2025	54.76	55.43	54.58	55.33	54.48	0.78%	162,930
Aug 26, 2025	55.74	55.90	54.84	54.90	54.06	-1.75%	217,690
Aug 25, 2025	56.25	56.66	55.80	55.88	55.02	-1.39%	151,933
Aug 22, 2025	56.08	56.94	55.95	56.67	55.80	1.50%	221,581
Aug 21, 2025	55.30	56.21	55.13	55.83	54.98	0.79%	198,005
Aug 20, 2025	55.12	55.66	54.89	55.39	54.54	1.28%	238,986
Aug 19, 2025	54.14	54.83	54.11	54.69	53.85	1.15%	205,502
Aug 18, 2025	53.54	54.25	53.50	54.07	53.24	1.16%	160,022
Aug 15, 2025	53.07	53.52	52.45	53.45	52.63	1.02%	327,925
Aug 14, 2025	53.51	53.51	52.64	52.91	52.10	-1.31%	203,017
Aug 13, 2025	54.01	54.14	53.26	53.61	52.79	-0.96%	190,607
Aug 12, 2025	53.69	54.36	53.31	54.13	53.30	1.27%	240,501
Aug 11, 2025	52.50	53.74	52.18	53.45	52.63	2.06%	321,712