Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	54.89	56.48	54.89	56.29	56.29	2.48%	288,652
Sep 25, 2025	55.33	55.61	54.74	54.93	54.93	0.16%	162,760
Sep 24, 2025	54.82	55.39	54.50	54.84	54.84	-0.05%	132,499
Sep 23, 2025	54.60	55.38	54.60	54.87	54.87	0.49%	203,586
Sep 22, 2025	55.28	55.28	54.06	54.60	54.60	-1.19%	218,456
Sep 19, 2025	56.36	56.40	55.24	55.26	55.26	-1.74%	910,482
Sep 18, 2025	56.00	56.57	55.71	56.24	56.24	-0.21%	216,773
Sep 17, 2025	55.62	57.02	55.47	56.36	56.36	1.66%	214,480
Sep 16, 2025	54.77	55.63	54.77	55.44	55.44	0.95%	182,896
Sep 15, 2025	55.64	55.64	54.71	54.92	54.92	-0.96%	183,895
Sep 12, 2025	55.77	55.87	55.15	55.45	55.45	-1.23%	129,299
Sep 11, 2025	55.50	56.32	55.32	56.14	56.14	1.15%	228,440
Sep 10, 2025	55.00	55.56	54.78	55.50	55.50	0.96%	161,536
Sep 9, 2025	55.57	55.57	54.94	54.97	54.97	-1.04%	175,957
Sep 8, 2025	55.51	55.63	54.72	55.55	55.55	0.07%	180,042
Sep 5, 2025	54.81	55.51	54.50	55.51	55.51	1.06%	251,377
Sep 4, 2025	55.29	55.62	54.26	54.93	54.93	-0.34%	210,814
Sep 3, 2025	55.01	55.44	54.49	55.12	55.12	-0.29%	197,096
Sep 2, 2025	55.56	55.73	54.61	55.28	55.28	-1.20%	183,183
Aug 29, 2025	55.01	55.97	54.70	55.95	55.95	1.19%	224,694
Aug 28, 2025	55.21	55.36	54.50	55.29	55.29	-0.07%	193,905
Aug 27, 2025	54.76	55.43	54.58	55.33	55.33	0.78%	162,930
Aug 26, 2025	55.74	55.90	54.84	54.90	54.90	-1.75%	217,690
Aug 25, 2025	56.25	56.66	55.80	55.88	55.88	-1.39%	151,933
Aug 22, 2025	56.08	56.94	55.95	56.67	56.67	1.50%	221,581
Aug 21, 2025	55.30	56.21	55.13	55.83	55.83	0.79%	198,005
Aug 20, 2025	55.12	55.66	54.89	55.39	55.39	1.28%	238,986
Aug 19, 2025	54.14	54.83	54.11	54.69	54.69	1.15%	205,502
Aug 18, 2025	53.54	54.25	53.50	54.07	54.07	1.16%	160,022
Aug 15, 2025	53.07	53.52	52.45	53.45	53.45	1.02%	327,925
Aug 14, 2025	53.51	53.51	52.64	52.91	52.91	-1.31%	203,017
Aug 13, 2025	54.01	54.14	53.26	53.61	53.61	-0.96%	190,607
Aug 12, 2025	53.69	54.36	53.31	54.13	54.13	1.27%	240,501
Aug 11, 2025	52.50	53.74	52.18	53.45	53.45	2.06%	321,712
Aug 8, 2025	51.65	52.46	51.34	52.37	52.37	1.37%	315,790
Aug 7, 2025	53.52	53.52	50.00	51.66	51.66	-5.25%	584,483
Aug 6, 2025	54.24	54.63	53.96	54.52	54.52	0.98%	181,930
Aug 5, 2025	53.56	54.11	53.39	53.99	53.99	1.10%	203,680
Aug 4, 2025	54.02	54.41	53.08	53.40	53.40	-1.09%	201,482
Aug 1, 2025	55.00	55.10	53.96	53.99	53.99	-0.88%	229,638
Jul 31, 2025	54.25	54.87	53.94	54.47	54.47	-0.51%	258,576
Jul 30, 2025	55.06	55.85	54.40	54.75	54.75	-0.16%	328,172
Jul 29, 2025	54.29	55.00	54.06	54.84	54.84	1.44%	210,450
Jul 28, 2025	54.78	54.80	53.90	54.06	54.06	-1.48%	226,925
Jul 25, 2025	55.00	55.11	54.40	54.87	54.87	0.04%	206,771
Jul 24, 2025	55.53	55.53	54.80	54.85	54.85	-1.67%	214,729
Jul 23, 2025	54.70	56.00	54.31	55.78	55.78	1.66%	1,096,118
Jul 22, 2025	54.65	54.89	53.61	54.87	54.87	-0.13%	461,470
Jul 21, 2025	54.50	55.14	54.03	54.94	54.94	0.86%	259,663
Jul 18, 2025	55.43	55.43	54.27	54.47	54.47	-1.82%	197,772