Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	60.42	61.34	60.08	60.54	60.54	0.17%	247,460
Jun 4, 2025	62.29	62.50	58.35	60.44	60.44	-2.97%	383,791
Jun 3, 2025	64.88	65.04	61.91	62.29	62.29	-4.61%	340,997
Jun 2, 2025	64.72	67.08	64.00	65.30	65.30	-0.14%	375,137
May 30, 2025	59.99	67.33	59.70	65.39	65.39	10.12%	858,868
May 29, 2025	59.40	59.62	58.68	59.38	59.38	0.05%	269,704
May 28, 2025	59.64	60.04	59.19	59.35	59.35	-0.72%	199,738
May 27, 2025	59.42	60.19	59.34	59.78	59.78	0.79%	218,149
May 23, 2025	58.68	59.31	58.39	59.31	59.31	1.21%	157,636
May 22, 2025	58.13	59.16	57.77	58.60	58.60	0.72%	207,585
May 21, 2025	58.45	58.57	57.70	58.18	58.18	-0.73%	144,839
May 20, 2025	58.00	58.71	57.51	58.61	58.61	1.05%	148,589
May 19, 2025	57.08	58.35	56.56	58.00	58.00	1.51%	174,224
May 16, 2025	56.41	57.16	56.24	57.14	57.14	1.33%	190,287
May 15, 2025	55.47	56.62	55.47	56.39	56.39	2.06%	194,497
May 14, 2025	56.12	56.12	54.81	55.25	55.25	-1.67%	266,349
May 13, 2025	56.78	57.14	56.17	56.19	56.19	-0.99%	192,759
May 12, 2025	58.12	58.74	56.72	56.75	56.75	-2.22%	204,916
May 9, 2025	58.48	58.48	57.60	58.04	58.04	-0.68%	167,996
May 8, 2025	59.10	59.16	57.86	58.44	58.44	-0.93%	152,399
May 7, 2025	58.95	59.83	58.75	58.99	58.99	0.41%	168,124
May 6, 2025	58.69	59.12	58.23	58.75	58.75	0.10%	164,722
May 5, 2025	58.33	58.77	57.88	58.69	58.69	0.43%	146,371
May 2, 2025	58.59	59.05	58.08	58.44	58.44	0.38%	185,633
May 1, 2025	58.19	58.64	57.47	58.22	58.22	-0.09%	136,914
Apr 30, 2025	58.45	58.45	57.26	58.27	58.27	0.09%	273,838
Apr 29, 2025	57.21	58.76	56.94	58.22	58.22	1.13%	335,726
Apr 28, 2025	57.72	58.00	57.12	57.57	57.57	-0.52%	190,896
Apr 25, 2025	57.39	58.20	57.00	57.87	57.87	0.33%	257,557
Apr 24, 2025	54.17	57.68	53.92	57.68	57.68	6.56%	418,516
Apr 23, 2025	54.36	54.38	53.61	54.13	54.13	-	343,954
Apr 22, 2025	52.16	54.18	51.92	54.13	54.13	4.54%	422,325
Apr 21, 2025	51.75	52.21	51.45	51.78	51.78	0.23%	186,427
Apr 17, 2025	50.56	51.81	50.56	51.66	51.66	1.61%	186,068
Apr 16, 2025	51.27	51.61	50.54	50.84	50.84	-0.45%	185,373
Apr 15, 2025	51.20	51.63	50.95	51.07	51.07	-0.85%	187,412
Apr 14, 2025	52.17	52.17	51.00	51.51	51.51	-2.31%	181,693
Apr 11, 2025	52.57	52.83	51.90	52.73	51.91	0.38%	302,264
Apr 10, 2025	52.77	53.77	52.19	52.53	51.72	-1.05%	209,742
Apr 9, 2025	52.00	54.58	51.31	53.09	52.27	1.57%	224,872
Apr 8, 2025	53.64	53.90	51.76	52.27	51.46	-0.95%	201,189
Apr 7, 2025	52.23	54.42	50.67	52.77	51.95	-2.30%	246,382
Apr 4, 2025	55.02	55.49	53.00	54.01	53.17	-2.93%	212,514
Apr 3, 2025	55.50	56.44	55.35	55.64	54.78	-	138,610
Apr 2, 2025	56.01	56.04	54.68	55.64	54.78	-0.70%	107,403
Apr 1, 2025	56.21	56.21	55.27	56.03	55.16	-0.04%	94,750
Mar 31, 2025	56.19	56.90	56.01	56.05	55.18	0.02%	152,980
Mar 28, 2025	56.51	56.51	55.22	56.04	55.17	-0.69%	112,551
Mar 27, 2025	54.49	57.08	54.49	56.43	55.56	3.75%	300,903
Mar 26, 2025	53.63	54.66	53.63	54.39	53.55	1.17%	128,382