Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	56.19	56.89	56.07	56.20	-	0.28%	66,398
Mar 28, 2025	56.51	56.51	55.22	56.04	56.04	-0.69%	112,551
Mar 27, 2025	54.49	57.08	54.49	56.43	56.43	3.75%	300,903
Mar 26, 2025	53.63	54.66	53.63	54.39	54.39	1.17%	128,382
Mar 25, 2025	54.52	54.52	53.55	53.76	53.76	-1.05%	160,341
Mar 24, 2025	54.21	55.19	54.07	54.33	54.33	0.41%	179,738
Mar 21, 2025	55.09	55.32	53.80	54.11	54.11	-1.85%	540,609
Mar 20, 2025	55.33	55.56	54.92	55.13	55.13	-1.01%	89,685
Mar 19, 2025	55.77	55.77	54.35	55.69	55.69	-0.20%	125,106
Mar 18, 2025	55.75	56.02	55.01	55.80	55.80	0.13%	124,046
Mar 17, 2025	55.52	56.19	55.38	55.73	55.73	0.69%	119,674
Mar 14, 2025	54.70	55.55	54.52	55.35	55.35	1.19%	94,045
Mar 13, 2025	53.75	54.89	53.75	54.70	54.70	2.13%	115,309
Mar 12, 2025	54.03	54.03	53.01	53.56	53.56	-1.27%	109,432
Mar 11, 2025	54.52	54.82	53.80	54.25	54.25	-0.17%	106,411
Mar 10, 2025	54.48	55.69	54.15	54.34	54.34	-0.89%	162,842
Mar 7, 2025	53.87	54.95	53.86	54.83	54.83	1.99%	132,255
Mar 6, 2025	53.07	53.97	53.00	53.76	53.76	1.24%	98,827
Mar 5, 2025	53.94	54.28	53.01	53.10	53.10	-1.41%	108,191
Mar 4, 2025	53.95	54.45	53.57	53.86	53.86	-0.24%	182,703
Mar 3, 2025	53.29	54.19	53.29	53.99	53.99	0.71%	117,462
Feb 28, 2025	53.18	53.73	52.76	53.61	53.61	1.21%	278,949
Feb 27, 2025	53.11	53.44	52.69	52.97	52.97	-0.90%	133,536
Feb 26, 2025	53.78	54.14	52.98	53.45	53.45	-0.61%	205,546
Feb 25, 2025	53.49	54.10	53.34	53.78	53.78	1.24%	141,856
Feb 24, 2025	53.50	53.91	53.05	53.12	53.12	-0.26%	154,322
Feb 21, 2025	53.69	53.73	53.12	53.26	53.26	0.30%	188,841
Feb 20, 2025	52.96	53.30	52.93	53.10	53.10	-0.21%	118,368
Feb 19, 2025	52.65	53.27	52.41	53.21	53.21	0.91%	122,269
Feb 18, 2025	52.55	52.99	52.31	52.73	52.73	-0.26%	95,704
Feb 14, 2025	53.71	54.00	52.85	52.87	52.87	-1.47%	74,170
Feb 13, 2025	53.56	53.79	53.13	53.66	53.66	0.11%	108,199
Feb 12, 2025	53.68	54.22	53.52	53.60	53.60	-0.70%	109,873
Feb 11, 2025	52.75	54.18	52.72	53.98	53.98	1.35%	97,351
Feb 10, 2025	52.92	53.59	52.49	53.26	53.26	1.14%	98,679
Feb 7, 2025	52.53	53.16	52.34	52.66	52.66	-0.06%	98,758
Feb 6, 2025	52.98	52.98	52.27	52.69	52.69	0.55%	110,634
Feb 5, 2025	52.92	52.92	51.94	52.40	52.40	-	99,346
Feb 4, 2025	52.66	53.14	52.00	52.40	52.40	-0.49%	393,888
Feb 3, 2025	51.94	53.64	51.63	52.66	52.66	-0.87%	133,559
Jan 31, 2025	53.49	54.29	52.74	53.12	53.12	-0.75%	128,260
Jan 30, 2025	53.65	54.23	53.15	53.52	53.52	-0.02%	132,054
Jan 29, 2025	54.15	54.77	53.20	53.53	53.53	-0.87%	169,078
Jan 28, 2025	53.67	54.49	53.63	54.00	54.00	0.09%	148,134
Jan 27, 2025	50.97	54.38	50.80	53.95	53.95	6.39%	250,592
Jan 24, 2025	50.80	51.00	50.48	50.71	50.71	-0.06%	133,063
Jan 23, 2025	50.29	50.80	50.09	50.74	50.74	0.89%	122,938
Jan 22, 2025	51.45	51.53	50.17	50.29	50.29	-2.73%	101,528
Jan 21, 2025	51.30	51.85	51.29	51.70	51.70	1.31%	91,444
Jan 17, 2025	51.16	51.22	50.65	51.03	51.03	0.85%	94,271