Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	52.96	53.30	52.93	53.10	53.10	-0.21%	118,231
Feb 19, 2025	52.65	53.27	52.41	53.21	53.21	0.91%	122,269
Feb 18, 2025	52.55	52.99	52.31	52.73	52.73	-0.26%	95,704
Feb 14, 2025	53.71	54.00	52.85	52.87	52.87	-1.47%	74,170
Feb 13, 2025	53.56	53.79	53.13	53.66	53.66	0.11%	108,199
Feb 12, 2025	53.68	54.22	53.52	53.60	53.60	-0.70%	109,873
Feb 11, 2025	52.75	54.18	52.72	53.98	53.98	1.35%	97,351
Feb 10, 2025	52.92	53.59	52.49	53.26	53.26	1.14%	98,679
Feb 7, 2025	52.53	53.16	52.34	52.66	52.66	-0.06%	98,758
Feb 6, 2025	52.98	52.98	52.27	52.69	52.69	0.55%	110,634
Feb 5, 2025	52.92	52.92	51.94	52.40	52.40	-	99,346
Feb 4, 2025	52.66	53.14	52.00	52.40	52.40	-0.49%	393,888
Feb 3, 2025	51.94	53.64	51.63	52.66	52.66	-0.87%	133,559
Jan 31, 2025	53.49	54.29	52.74	53.12	53.12	-0.75%	128,260
Jan 30, 2025	53.65	54.23	53.15	53.52	53.52	-0.02%	132,054
Jan 29, 2025	54.15	54.77	53.20	53.53	53.53	-0.87%	169,078
Jan 28, 2025	53.67	54.49	53.63	54.00	54.00	0.09%	148,134
Jan 27, 2025	50.97	54.38	50.80	53.95	53.95	6.39%	250,592
Jan 24, 2025	50.80	51.00	50.48	50.71	50.71	-0.06%	133,063
Jan 23, 2025	50.29	50.80	50.09	50.74	50.74	0.89%	122,938
Jan 22, 2025	51.45	51.53	50.17	50.29	50.29	-2.73%	101,528
Jan 21, 2025	51.30	51.85	51.29	51.70	51.70	1.31%	91,444
Jan 17, 2025	51.16	51.22	50.65	51.03	51.03	0.85%	94,271
Jan 16, 2025	50.33	50.83	50.04	50.60	50.60	0.50%	118,758
Jan 15, 2025	50.84	50.94	50.05	50.35	50.35	-0.04%	110,961
Jan 14, 2025	49.95	50.54	49.95	50.37	50.37	1.41%	136,210
Jan 13, 2025	49.58	50.05	49.40	49.67	49.67	-1.27%	160,849
Jan 10, 2025	51.50	51.69	50.02	50.31	49.50	-3.12%	182,656
Jan 8, 2025	52.00	52.23	51.38	51.93	51.10	-0.82%	121,440
Jan 7, 2025	52.80	53.35	52.01	52.36	51.52	-0.66%	122,571
Jan 6, 2025	54.72	54.92	52.70	52.71	51.86	-3.59%	141,710
Jan 3, 2025	54.83	54.96	54.12	54.67	53.79	-0.05%	89,056
Jan 2, 2025	55.32	55.70	54.33	54.70	53.82	-0.26%	98,540
Dec 31, 2024	54.68	55.21	54.56	54.84	53.96	0.88%	82,558
Dec 30, 2024	54.35	54.62	53.65	54.36	53.49	0.04%	82,902
Dec 27, 2024	54.47	55.19	53.93	54.34	53.47	-0.89%	77,784
Dec 26, 2024	54.51	55.18	54.38	54.83	53.95	0.05%	109,282
Dec 24, 2024	54.51	54.97	54.13	54.80	53.92	0.68%	74,446
Dec 23, 2024	54.53	54.74	53.85	54.43	53.56	-0.37%	198,924
Dec 20, 2024	53.56	55.28	53.54	54.63	53.75	0.33%	594,078
Dec 19, 2024	54.79	55.43	53.74	54.45	53.58	-0.98%	207,727
Dec 18, 2024	56.56	57.06	54.86	54.99	54.11	-2.41%	178,078
Dec 17, 2024	57.01	57.68	55.58	56.35	55.45	-1.61%	153,836
Dec 16, 2024	56.26	57.43	56.23	57.27	56.35	1.40%	138,654
Dec 13, 2024	56.34	56.53	55.58	56.48	55.57	0.11%	87,915
Dec 12, 2024	56.39	56.65	56.04	56.42	55.52	0.23%	86,407
Dec 11, 2024	57.18	57.32	56.26	56.29	55.39	-0.81%	143,101
Dec 10, 2024	56.30	57.38	56.30	56.75	55.84	0.37%	127,234
Dec 9, 2024	57.04	57.23	56.46	56.54	55.63	0.32%	100,920
Dec 6, 2024	56.93	57.34	56.06	56.36	55.46	-0.88%	73,234
Dec 5, 2024	56.43	57.12	56.35	56.86	55.95	0.96%	108,840
Dec 4, 2024	55.67	56.42	55.22	56.32	55.42	0.68%	117,540
Dec 3, 2024	57.11	57.17	55.72	55.94	55.04	-2.17%	91,575
Dec 2, 2024	56.81	57.42	56.06	57.18	56.26	0.11%	137,043
Nov 29, 2024	57.02	57.29	56.54	57.12	56.20	0.85%	103,590
Nov 27, 2024	57.01	57.47	56.14	56.64	55.73	0.09%	292,890
Nov 26, 2024	57.76	57.95	56.42	56.59	55.68	-2.41%	160,381
Nov 25, 2024	57.73	59.13	57.72	57.99	57.06	1.58%	187,533
Nov 22, 2024	55.95	57.55	55.95	57.09	56.17	2.53%	158,102
Nov 21, 2024	55.11	56.16	55.03	55.68	54.79	1.44%	255,270
Nov 20, 2024	54.74	54.91	54.23	54.89	54.01	-0.04%	98,505
Nov 19, 2024	55.17	55.49	54.54	54.91	54.03	-0.78%	93,661
Nov 18, 2024	54.87	55.55	54.59	55.34	54.45	1.63%	192,609
Nov 15, 2024	53.70	54.64	53.65	54.45	53.58	2.14%	128,786
Nov 14, 2024	53.92	54.54	52.85	53.31	52.46	-0.60%	134,061
Nov 13, 2024	53.21	53.73	52.48	53.63	52.77	1.40%	151,911
Nov 12, 2024	50.37	53.89	50.05	52.89	52.04	-1.25%	201,595
Nov 11, 2024	53.50	54.15	53.38	53.56	52.70	0.90%	113,345
Nov 8, 2024	52.50	53.38	52.00	53.08	52.23	1.98%	169,864
Nov 7, 2024	53.56	53.99	52.00	52.05	51.22	-2.98%	132,695
Nov 6, 2024	53.73	54.86	53.10	53.65	52.79	2.66%	213,675
Nov 5, 2024	51.40	52.35	51.21	52.26	51.42	1.77%	125,184
Nov 4, 2024	51.20	51.43	50.52	51.35	50.53	0.51%	146,803
Nov 1, 2024	51.14	51.99	50.58	51.09	50.27	0.33%	126,414
Oct 31, 2024	51.28	51.99	50.89	50.92	50.10	0.04%	157,846
Oct 30, 2024	49.95	51.07	49.88	50.90	50.08	2.23%	137,495
Oct 29, 2024	49.97	50.15	49.55	49.79	48.99	-0.52%	100,568
Oct 28, 2024	50.34	50.81	49.82	50.05	49.25	0.30%	128,845
Oct 25, 2024	50.33	50.49	49.65	49.90	49.10	-0.62%	100,114
Oct 24, 2024	50.36	50.43	49.57	50.21	49.40	-0.16%	95,731
Oct 23, 2024	50.50	50.64	49.95	50.29	49.48	-1.16%	156,211
Oct 22, 2024	49.91	50.94	49.90	50.88	50.06	2.44%	131,850
Oct 21, 2024	50.40	50.60	49.66	49.67	48.87	-1.41%	120,212
Oct 18, 2024	51.08	51.14	50.25	50.38	49.57	-1.91%	93,018
Oct 17, 2024	50.93	51.59	50.50	51.36	50.54	0.67%	195,168
Oct 16, 2024	50.60	51.19	50.26	51.02	50.20	1.84%	87,455
Oct 15, 2024	49.98	50.74	49.95	50.10	49.30	0.22%	111,787
Oct 14, 2024	50.43	50.47	49.98	49.99	49.19	-1.21%	91,694
Oct 11, 2024	50.87	51.33	50.43	50.60	49.79	-1.63%	119,996
Oct 10, 2024	51.75	51.95	51.38	51.44	49.82	-0.37%	182,226
Oct 9, 2024	51.74	52.50	51.54	51.63	50.00	-0.21%	148,684
Oct 8, 2024	52.08	52.39	51.30	51.74	50.11	-0.44%	140,384
Oct 7, 2024	52.50	52.50	51.73	51.97	50.33	-1.01%	112,678
Oct 4, 2024	52.16	52.86	52.00	52.50	50.84	1.55%	147,098
Oct 3, 2024	52.19	52.26	51.51	51.70	50.07	-1.07%	85,560
Oct 2, 2024	52.93	53.14	52.05	52.26	50.61	-1.08%	112,317
Oct 1, 2024	53.10	53.25	52.52	52.83	51.16	-0.53%	115,737
Sep 30, 2024	53.08	53.43	52.80	53.11	51.43	-0.52%	112,684
Sep 27, 2024	53.72	54.11	52.83	53.39	51.71	0.51%	133,073
Sep 26, 2024	52.35	53.43	52.10	53.12	51.44	2.49%	119,117