Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	53.31	53.38	52.60	52.70	52.70	-0.68%	146,468
Mar 30, 2026	52.79	53.47	52.50	53.06	53.06	0.59%	146,829
Mar 27, 2026	52.50	53.22	52.50	52.75	52.75	0.15%	134,791
Mar 26, 2026	52.21	52.82	52.03	52.67	52.67	1.39%	158,937
Mar 25, 2026	51.61	52.11	51.15	51.95	51.95	1.11%	143,609
Mar 24, 2026	51.28	52.07	51.11	51.38	51.38	0.20%	149,430
Mar 23, 2026	51.47	51.80	50.90	51.28	51.28	0.85%	204,293
Mar 20, 2026	51.40	51.43	50.76	50.85	50.85	-1.42%	757,589
Mar 19, 2026	51.86	52.17	51.45	51.58	51.58	-0.85%	177,315
Mar 18, 2026	53.00	53.31	51.96	52.02	52.02	-2.38%	206,384
Mar 17, 2026	53.24	53.71	52.84	53.29	53.29	0.68%	150,066
Mar 16, 2026	53.40	53.67	52.92	52.93	52.93	-0.34%	140,599
Mar 13, 2026	53.01	53.22	52.51	53.11	53.11	0.74%	143,769
Mar 12, 2026	51.86	52.89	51.86	52.72	52.72	0.84%	182,196
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