Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	55.56	55.73	54.61	55.28	55.28	-1.20%	182,753
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
Jul 17, 2025	55.69	55.76	54.70	55.48	55.48	-0.73%	275,879
Jul 16, 2025	54.88	55.98	54.35	55.89	55.89	1.91%	378,305
Jul 15, 2025	55.09	55.28	54.17	54.84	54.84	-0.31%	280,768
Jul 14, 2025	57.00	57.13	54.02	55.01	55.01	-5.82%	420,629
Jul 11, 2025	58.55	58.55	57.25	58.41	57.55	-0.15%	334,131
Jul 10, 2025	57.70	59.21	57.59	58.50	57.64	1.26%	342,748
Jul 9, 2025	57.99	57.99	56.50	57.77	56.92	0.38%	267,102
Jul 8, 2025	57.76	58.25	57.03	57.55	56.71	-0.60%	275,047
Jul 7, 2025	58.90	59.00	57.78	57.90	57.05	-1.58%	270,078
Jul 3, 2025	58.00	58.83	58.00	58.83	57.97	1.01%	99,565
Jul 2, 2025	57.56	58.25	57.22	58.24	57.39	1.32%	224,702
Jul 1, 2025	58.25	58.66	57.36	57.48	56.64	-1.30%	187,506
Jun 30, 2025	58.61	58.75	57.92	58.24	57.39	-0.68%	200,930
Jun 27, 2025	59.46	59.52	58.30	58.64	57.78	-1.48%	300,146
Jun 26, 2025	58.68	59.88	58.31	59.52	58.65	1.83%	354,645
Jun 25, 2025	59.17	59.26	58.23	58.45	57.59	-1.78%	291,711
Jun 24, 2025	59.36	59.80	58.80	59.51	58.64	-0.03%	180,872
Jun 23, 2025	58.47	59.86	58.45	59.53	58.66	2.13%	183,664