Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	53.26	54.62	53.26	54.26	54.26	2.13%	181,527
Jan 7, 2026	53.00	53.33	52.82	53.13	53.13	0.51%	134,595
Jan 6, 2026	52.67	52.95	52.37	52.86	52.86	-0.17%	177,007
Jan 5, 2026	52.50	53.05	51.84	52.95	52.95	0.70%	228,188
Jan 2, 2026	53.15	53.25	52.39	52.58	52.58	-0.32%	146,640
Dec 31, 2025	53.02	53.19	52.59	52.75	52.75	-0.51%	225,997
Dec 30, 2025	53.00	53.50	52.79	53.02	53.02	-0.21%	132,582
Dec 29, 2025	53.15	53.35	52.73	53.13	53.13	-0.04%	132,842
Dec 26, 2025	53.35	53.60	52.96	53.15	53.15	-0.17%	117,966
Dec 24, 2025	53.12	53.38	52.93	53.24	53.24	0.38%	82,888
Dec 23, 2025	53.15	53.58	52.96	53.04	53.04	-0.21%	112,839
Dec 22, 2025	53.82	54.24	52.85	53.15	53.15	-1.28%	199,368
Dec 19, 2025	54.25	54.62	53.75	53.84	53.84	-1.30%	370,842
Dec 18, 2025	54.71	55.10	54.44	54.55	54.55	-1.05%	179,932
Dec 17, 2025	54.50	55.14	54.32	55.13	55.13	1.17%	206,474
Dec 16, 2025	54.63	55.00	54.29	54.49	54.49	-0.38%	160,803
Dec 15, 2025	54.00	54.98	53.70	54.70	54.70	1.37%	186,271
Dec 12, 2025	53.74	53.97	53.49	53.96	53.96	0.90%	140,289
Dec 11, 2025	53.49	54.15	53.19	53.48	53.48	0.68%	153,870
Dec 10, 2025	52.80	53.27	52.78	53.12	53.12	0.61%	156,852
Dec 9, 2025	52.34	53.11	52.26	52.80	52.80	1.07%	152,962
Dec 8, 2025	52.22	52.94	51.87	52.24	52.24	-0.02%	156,509
Dec 5, 2025	52.11	52.64	52.00	52.25	52.25	-	128,306
Dec 4, 2025	52.81	53.11	52.02	52.25	52.25	-0.97%	147,100
Dec 3, 2025	53.23	53.25	52.62	52.76	52.76	-0.45%	113,702
Dec 2, 2025	52.78	53.11	52.49	53.00	53.00	0.40%	130,281
Dec 1, 2025	52.72	52.89	52.30	52.79	52.79	0.06%	198,185
Nov 28, 2025	52.61	52.87	52.34	52.76	52.76	0.29%	104,305
Nov 26, 2025	52.59	53.46	52.59	52.61	52.61	-0.42%	290,713
Nov 25, 2025	52.27	53.39	52.27	52.83	52.83	2.05%	195,682
Nov 24, 2025	52.82	53.09	51.74	51.77	51.77	-2.32%	275,080
Nov 21, 2025	52.55	53.43	52.51	53.00	53.00	0.93%	222,661
Nov 20, 2025	52.71	53.05	52.40	52.51	52.51	-0.44%	178,232
Nov 19, 2025	52.77	52.98	52.50	52.74	52.74	-0.47%	137,266
Nov 18, 2025	52.51	53.09	52.25	52.99	52.99	1.57%	138,491
Nov 17, 2025	53.04	53.17	52.11	52.17	52.17	-1.42%	164,887
Nov 14, 2025	52.88	53.22	52.00	52.92	52.92	-0.02%	167,239
Nov 13, 2025	53.29	53.72	52.70	52.93	52.93	-0.58%	157,966
Nov 12, 2025	53.62	54.07	53.17	53.24	53.24	-0.75%	135,512
Nov 11, 2025	53.23	53.95	53.02	53.64	53.64	1.67%	165,243
Nov 10, 2025	53.08	53.08	52.00	52.76	52.76	-1.05%	225,062
Nov 7, 2025	55.41	55.78	52.92	53.32	53.32	-2.84%	263,076
Nov 6, 2025	52.50	56.15	51.95	54.88	54.88	5.34%	481,085
Nov 5, 2025	51.63	52.26	51.11	52.10	52.10	1.36%	287,223
Nov 4, 2025	50.58	51.65	50.58	51.40	51.40	1.26%	229,208
Nov 3, 2025	50.50	51.44	50.00	50.76	50.76	0.16%	252,884
Oct 31, 2025	50.15	50.81	49.96	50.68	50.68	0.72%	247,020
Oct 30, 2025	50.78	51.29	49.96	50.32	50.32	-1.45%	221,884
Oct 29, 2025	51.25	51.45	50.71	51.06	51.06	-0.85%	280,503
Oct 28, 2025	52.00	52.11	51.20	51.50	51.50	-1.11%	221,864