Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	54.74	54.91	54.23	54.89	54.89	-0.04%	98,503
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%	128,786
Nov 14, 2024	53.92	54.54	52.85	53.31	53.31	-0.60%	134,061
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%	201,595
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%	169,864
Nov 7, 2024	53.56	53.99	52.00	52.05	52.05	-2.98%	132,695
Nov 6, 2024	53.73	54.86	53.10	53.65	53.65	2.66%	213,675
Nov 5, 2024	51.40	52.35	51.21	52.26	52.26	1.77%	125,184
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%	137,495
Oct 29, 2024	49.97	50.15	49.55	49.79	49.79	-0.52%	100,568
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%	87,455
Oct 15, 2024	49.98	50.74	49.95	50.10	50.10	0.22%	111,787
Oct 14, 2024	50.43	50.47	49.98	49.99	49.99	-1.21%	91,694
Oct 11, 2024	50.87	51.33	50.43	50.60	50.60	-1.63%	119,996
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%	148,684
Oct 8, 2024	52.08	52.39	51.30	51.74	50.93	-0.44%	140,384
Oct 7, 2024	52.50	52.50	51.73	51.97	51.15	-1.01%	112,678
Oct 4, 2024	52.16	52.86	52.00	52.50	51.67	1.55%	147,098
Oct 3, 2024	52.19	52.26	51.51	51.70	50.89	-1.07%	85,560
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%	112,684
Sep 27, 2024	53.72	54.11	52.83	53.39	52.55	0.51%	133,073
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%	205,276
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%	561,460
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%	121,962
Sep 17, 2024	52.10	52.56	51.62	51.68	50.87	-0.08%	107,464
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%	121,087
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%	95,069
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	-	100,475
Aug 27, 2024	54.22	54.47	53.77	54.45	53.59	0.18%	63,462
Aug 26, 2024	54.27	54.90	54.09	54.35	53.49	0.80%	90,179
Aug 23, 2024	53.23	54.33	52.87	53.92	53.07	2.06%	109,269
Aug 22, 2024	52.99	53.00	52.51	52.83	52.00	0.04%	67,593
Aug 21, 2024	52.93	53.06	52.29	52.81	51.98	0.59%	93,399
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%	79,961
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%	81,493
Aug 13, 2024	51.62	52.56	51.04	52.36	51.54	2.11%	100,976
Aug 12, 2024	52.01	52.10	50.92	51.28	50.47	-1.74%	122,263
Aug 9, 2024	52.22	52.24	50.89	52.19	51.37	-0.06%	196,783
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%	138,193
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%	180,477
Aug 1, 2024	53.43	54.04	51.51	52.03	51.21	-2.60%	194,268
Jul 31, 2024	53.24	54.05	52.81	53.42	52.58	-0.11%	187,288
Jul 30, 2024	53.53	53.73	53.01	53.48	52.64	0.28%	102,917
Jul 29, 2024	53.98	53.98	52.70	53.33	52.49	-1.79%	128,843
Jul 26, 2024	53.65	54.50	53.35	54.30	53.44	1.51%	136,190
Jul 25, 2024	52.76	54.38	52.35	53.49	52.65	1.77%	150,129
Jul 24, 2024	51.91	52.56	51.31	52.56	51.73	1.43%	212,202
Jul 23, 2024	51.54	52.17	51.28	51.82	51.00	0.82%	113,580
Jul 22, 2024	50.99	51.53	50.43	51.40	50.59	1.06%	114,112
Jul 19, 2024	50.91	51.05	50.53	50.86	50.06	-0.25%	121,289
Jul 18, 2024	51.00	52.29	50.77	50.99	50.19	-0.82%	157,356
Jul 17, 2024	48.98	51.72	48.52	51.41	50.60	4.36%	198,990
Jul 16, 2024	48.87	49.61	48.87	49.26	48.48	1.00%	140,746
Jul 15, 2024	49.25	49.41	48.62	48.77	48.00	-0.53%	151,100
Jul 12, 2024	49.01	49.59	48.87	49.03	48.26	0.82%	143,682
Jul 11, 2024	47.61	48.76	47.54	48.63	47.86	3.12%	210,168
Jul 10, 2024	46.75	47.27	46.62	47.16	46.42	1.25%	156,087
Jul 9, 2024	46.54	46.87	46.26	46.58	45.85	-0.02%	196,774
Jul 8, 2024	47.40	47.55	46.54	46.59	45.86	-2.94%	188,845
Jul 5, 2024	47.60	48.08	47.38	48.00	46.44	1.01%	170,154
Jul 3, 2024	47.85	48.35	47.51	47.52	45.97	-0.69%	77,506
Jul 2, 2024	47.85	48.42	47.71	47.85	46.29	0.44%	119,181