Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	53.56	55.28	53.54	54.63	54.63	0.33%	571,392
Dec 19, 2024	54.79	55.43	53.74	54.45	54.45	-0.98%	207,727
Dec 18, 2024	56.56	57.06	54.86	54.99	54.99	-2.41%	178,100
Dec 17, 2024	57.01	57.68	55.58	56.35	56.35	-1.61%	153,836
Dec 16, 2024	56.26	57.43	56.23	57.27	57.27	1.40%	138,700
Dec 13, 2024	56.34	56.53	55.58	56.48	56.48	0.11%	87,915
Dec 12, 2024	56.39	56.65	56.04	56.42	56.42	0.23%	86,407
Dec 11, 2024	57.18	57.32	56.26	56.29	56.29	-0.81%	143,101
Dec 10, 2024	56.30	57.38	56.30	56.75	56.75	0.37%	127,234
Dec 9, 2024	57.04	57.23	56.46	56.54	56.54	0.32%	100,920
Dec 6, 2024	56.93	57.34	56.06	56.36	56.36	-0.88%	73,234
Dec 5, 2024	56.43	57.12	56.35	56.86	56.86	0.96%	108,840
Dec 4, 2024	55.67	56.42	55.22	56.32	56.32	0.68%	117,540
Dec 3, 2024	57.11	57.17	55.72	55.94	55.94	-2.17%	91,600
Dec 2, 2024	56.81	57.42	56.06	57.18	57.18	0.11%	137,043
Nov 29, 2024	57.02	57.29	56.54	57.12	57.12	0.85%	103,600
Nov 27, 2024	57.01	57.47	56.14	56.64	56.64	0.09%	292,900
Nov 26, 2024	57.76	57.95	56.42	56.59	56.59	-2.41%	160,400
Nov 25, 2024	57.73	59.13	57.72	57.99	57.99	1.58%	187,533
Nov 22, 2024	55.95	57.55	55.95	57.09	57.09	2.53%	158,102
Nov 21, 2024	55.11	56.16	55.03	55.68	55.68	1.44%	255,270
Nov 20, 2024	54.74	54.91	54.23	54.89	54.89	-0.04%	98,505
Nov 19, 2024	55.17	55.49	54.54	54.91	54.91	-0.78%	93,661
Nov 18, 2024	54.87	55.55	54.59	55.34	55.34	1.63%	192,609
Nov 15, 2024	53.70	54.64	53.65	54.45	54.45	2.14%	128,800
Nov 14, 2024	53.92	54.54	52.85	53.31	53.31	-0.60%	134,100
Nov 13, 2024	53.21	53.73	52.48	53.63	53.63	1.40%	151,911
Nov 12, 2024	50.37	53.89	50.05	52.89	52.89	-1.25%	201,600
Nov 11, 2024	53.50	54.15	53.38	53.56	53.56	0.90%	113,345
Nov 8, 2024	52.50	53.38	52.00	53.08	53.08	1.98%	169,900
Nov 7, 2024	53.56	53.99	52.00	52.05	52.05	-2.98%	132,700
Nov 6, 2024	53.73	54.86	53.10	53.65	53.65	2.66%	213,700
Nov 5, 2024	51.40	52.35	51.21	52.26	52.26	1.77%	125,200
Nov 4, 2024	51.20	51.43	50.52	51.35	51.35	0.51%	146,803
Nov 1, 2024	51.14	51.99	50.58	51.09	51.09	0.33%	126,414
Oct 31, 2024	51.28	51.99	50.89	50.92	50.92	0.04%	157,846
Oct 30, 2024	49.95	51.07	49.88	50.90	50.90	2.23%	137,500
Oct 29, 2024	49.97	50.15	49.55	49.79	49.79	-0.52%	100,600
Oct 28, 2024	50.34	50.81	49.82	50.05	50.05	0.30%	128,845
Oct 25, 2024	50.33	50.49	49.65	49.90	49.90	-0.62%	100,114
Oct 24, 2024	50.36	50.43	49.57	50.21	50.21	-0.16%	95,731
Oct 23, 2024	50.50	50.64	49.95	50.29	50.29	-1.16%	156,211
Oct 22, 2024	49.91	50.94	49.90	50.88	50.88	2.44%	131,850
Oct 21, 2024	50.40	50.60	49.66	49.67	49.67	-1.41%	120,212
Oct 18, 2024	51.08	51.14	50.25	50.38	50.38	-1.91%	93,018
Oct 17, 2024	50.93	51.59	50.50	51.36	51.36	0.67%	195,168
Oct 16, 2024	50.60	51.19	50.26	51.02	51.02	1.84%	87,500
Oct 15, 2024	49.98	50.74	49.95	50.10	50.10	0.22%	111,800
Oct 14, 2024	50.43	50.47	49.98	49.99	49.99	-1.21%	91,700
Oct 11, 2024	50.87	51.33	50.43	50.60	50.60	-1.63%	120,000
Oct 10, 2024	51.75	51.95	51.38	51.44	50.63	-0.37%	182,226
Oct 9, 2024	51.74	52.50	51.54	51.63	50.82	-0.21%	148,700
Oct 8, 2024	52.08	52.39	51.30	51.74	50.93	-0.44%	140,400
Oct 7, 2024	52.50	52.50	51.73	51.97	51.15	-1.01%	112,700
Oct 4, 2024	52.16	52.86	52.00	52.50	51.67	1.55%	147,100
Oct 3, 2024	52.19	52.26	51.51	51.70	50.89	-1.07%	85,600
Oct 2, 2024	52.93	53.14	52.05	52.26	51.44	-1.08%	112,317
Oct 1, 2024	53.10	53.25	52.52	52.83	52.00	-0.53%	115,737
Sep 30, 2024	53.08	53.43	52.80	53.11	52.27	-0.52%	112,700
Sep 27, 2024	53.72	54.11	52.83	53.39	52.55	0.51%	133,100
Sep 26, 2024	52.35	53.43	52.10	53.12	52.28	2.49%	119,117
Sep 25, 2024	52.71	52.71	51.80	51.83	51.01	-1.16%	205,300
Sep 24, 2024	52.61	53.00	52.29	52.44	51.61	-0.25%	98,617
Sep 23, 2024	52.59	52.87	52.22	52.57	51.74	0.57%	114,334
Sep 20, 2024	52.49	52.84	52.02	52.27	51.45	-1.19%	561,500
Sep 19, 2024	52.99	53.63	52.41	52.90	52.07	1.56%	137,900
Sep 18, 2024	51.90	53.14	51.64	52.09	51.27	0.79%	122,000
Sep 17, 2024	52.10	52.56	51.62	51.68	50.87	-0.08%	107,500
Sep 16, 2024	52.44	52.44	51.51	51.72	50.91	-1.39%	151,234
Sep 13, 2024	51.40	52.58	51.17	52.45	51.62	2.92%	106,204
Sep 12, 2024	51.27	51.27	50.50	50.96	50.16	-0.12%	108,427
Sep 11, 2024	50.96	51.10	49.85	51.02	50.22	-0.51%	100,947
Sep 10, 2024	51.60	51.93	50.71	51.28	50.47	-0.62%	121,100
Sep 9, 2024	52.26	52.44	51.57	51.60	50.79	-1.24%	193,509
Sep 6, 2024	53.85	54.10	52.22	52.25	51.43	-2.48%	142,139
Sep 5, 2024	53.42	53.85	53.22	53.58	52.74	0.60%	87,030
Sep 4, 2024	53.64	53.87	52.79	53.26	52.42	-0.65%	95,700
Sep 3, 2024	54.05	54.47	53.29	53.61	52.77	-1.27%	100,804
Aug 30, 2024	54.70	55.07	53.25	54.30	53.44	-1.00%	147,049
Aug 29, 2024	54.64	54.93	54.23	54.85	53.99	0.73%	67,148
Aug 28, 2024	54.01	54.51	54.00	54.45	53.59	-	100,500
Aug 27, 2024	54.22	54.47	53.77	54.45	53.59	0.18%	63,500
Aug 26, 2024	54.27	54.90	54.09	54.35	53.49	0.80%	90,200
Aug 23, 2024	53.23	54.33	52.87	53.92	53.07	2.06%	109,300
Aug 22, 2024	52.99	53.00	52.51	52.83	52.00	0.04%	67,600
Aug 21, 2024	52.93	53.06	52.29	52.81	51.98	0.59%	93,400
Aug 20, 2024	53.04	53.24	52.22	52.50	51.67	-1.45%	73,783
Aug 19, 2024	53.23	53.70	53.09	53.27	52.43	0.08%	80,000
Aug 16, 2024	52.72	53.34	52.72	53.23	52.39	0.97%	145,318
Aug 15, 2024	52.39	53.04	52.02	52.72	51.89	1.50%	114,833
Aug 14, 2024	52.60	52.66	51.64	51.94	51.12	-0.80%	81,500
Aug 13, 2024	51.62	52.56	51.04	52.36	51.54	2.11%	101,000
Aug 12, 2024	52.01	52.10	50.92	51.28	50.47	-1.74%	122,300
Aug 9, 2024	52.22	52.24	50.89	52.19	51.37	-0.06%	196,800
Aug 8, 2024	49.80	52.23	49.65	52.22	51.40	5.07%	188,343
Aug 7, 2024	50.01	50.25	49.40	49.70	48.92	0.16%	161,947
Aug 6, 2024	49.62	50.00	49.05	49.62	48.84	-0.14%	138,200
Aug 5, 2024	50.80	50.80	49.28	49.69	48.91	-4.63%	171,937
Aug 2, 2024	51.68	52.45	50.90	52.10	51.28	0.13%	180,500
Aug 1, 2024	53.43	54.04	51.51	52.03	51.21	-2.60%	194,300