Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	52.24	52.46	51.60	52.28	52.28	0.36%	203,882
Mar 10, 2026	52.51	52.63	52.01	52.09	52.09	-0.88%	188,990
Mar 9, 2026	52.43	52.93	52.04	52.55	52.55	-0.76%	234,351
Mar 6, 2026	52.60	53.01	52.14	52.95	52.95	0.57%	205,321
Mar 5, 2026	53.39	53.50	52.56	52.65	52.65	-2.05%	234,890
Mar 4, 2026	53.20	53.88	53.01	53.75	53.75	1.19%	157,663
Mar 3, 2026	53.10	53.41	52.59	53.12	53.12	-0.64%	202,787
Mar 2, 2026	52.92	53.87	52.60	53.46	53.46	-0.50%	244,448
Feb 27, 2026	54.35	54.52	53.68	53.73	53.73	-0.17%	227,056
Feb 26, 2026	54.34	54.53	53.79	53.82	53.82	-0.39%	173,119
Feb 25, 2026	53.48	54.05	52.74	54.03	54.03	1.01%	194,273
Feb 24, 2026	53.50	53.70	52.97	53.49	53.49	-	205,517
Feb 23, 2026	53.79	53.88	52.99	53.49	53.49	-0.56%	204,559
Feb 20, 2026	53.60	53.97	52.81	53.79	53.79	0.69%	301,056
Feb 19, 2026	52.93	53.69	52.93	53.42	53.42	0.98%	184,260
Feb 18, 2026	53.33	53.61	52.50	52.90	52.90	-0.88%	213,736
Feb 17, 2026	53.96	54.14	53.22	53.37	53.37	-0.17%	176,395
Feb 13, 2026	53.00	53.56	52.63	53.46	53.46	1.37%	194,768
Feb 12, 2026	52.72	53.30	52.08	52.74	52.74	-0.25%	223,015
Feb 11, 2026	51.50	53.61	51.50	52.87	52.87	2.42%	328,867
Feb 10, 2026	51.51	52.38	51.24	51.62	51.62	-	412,580
Feb 9, 2026	54.09	54.09	51.44	51.62	51.62	-10.72%	594,218
Feb 6, 2026	58.58	58.99	57.81	57.82	57.82	-1.45%	214,563
Feb 5, 2026	58.84	59.38	58.29	58.67	58.67	-0.17%	151,272
Feb 4, 2026	58.65	59.31	58.50	58.77	58.77	0.86%	209,541
Feb 3, 2026	58.00	58.47	57.75	58.27	58.27	0.78%	206,660
Feb 2, 2026	56.73	57.91	56.73	57.82	57.82	2.17%	241,856
Jan 30, 2026	55.90	56.85	55.90	56.59	56.59	1.42%	317,364
Jan 29, 2026	55.40	55.98	55.38	55.80	55.80	0.79%	198,636
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