Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	51.94	52.01	51.50	51.62	51.62	0.31%	227,464
Jul 9, 2026	52.03	52.19	51.46	51.46	51.46	-1.29%	241,845
Jul 8, 2026	51.83	52.37	51.75	52.13	52.13	0.91%	223,336
Jul 7, 2026	52.06	52.88	51.64	51.66	51.66	0.54%	176,338
Jul 6, 2026	51.57	52.00	51.29	51.38	51.38	-0.46%	188,111
Jul 2, 2026	52.53	52.64	51.33	51.62	51.62	-0.88%	231,187
Jul 1, 2026	52.34	52.88	52.04	52.08	52.08	-0.17%	203,895
Jun 30, 2026	52.52	52.94	51.89	52.17	52.17	-1.49%	207,969
Jun 29, 2026	53.77	53.81	52.61	52.96	52.96	-1.54%	344,163
Jun 26, 2026	53.45	53.94	53.09	53.79	53.79	1.17%	643,373
Jun 25, 2026	52.74	53.49	52.74	53.17	53.17	0.62%	175,192
Jun 24, 2026	52.14	53.28	52.14	52.84	52.84	0.32%	230,199
Jun 23, 2026	52.36	52.87	52.08	52.67	52.67	2.25%	259,830
Jun 22, 2026	52.13	52.65	51.41	51.51	51.51	-1.25%	271,952
Jun 18, 2026	53.03	53.03	51.71	52.16	52.16	-1.23%	664,888
Jun 17, 2026	53.29	53.62	52.50	52.81	52.81	-1.53%	281,640
Jun 16, 2026	53.72	54.39	53.35	53.63	53.63	0.56%	249,426
Jun 15, 2026	53.50	53.92	52.89	53.33	53.33	-1.11%	267,904
Jun 12, 2026	53.30	54.49	53.26	53.93	53.93	1.26%	189,571
Jun 11, 2026	54.45	54.51	53.20	53.26	53.26	-1.97%	144,773
Jun 10, 2026	53.60	54.40	53.56	54.33	54.33	2.49%	248,166
Jun 9, 2026	52.75	53.30	52.43	53.01	53.01	0.49%	197,516
Jun 8, 2026	53.76	54.22	52.74	52.75	52.75	-1.88%	212,500
Jun 5, 2026	53.25	54.05	52.72	53.76	53.76	1.68%	192,143
Jun 4, 2026	53.62	54.08	52.77	52.87	52.87	-0.40%	234,819
Jun 3, 2026	54.04	54.32	52.78	53.08	53.08	-2.39%	296,499
Jun 2, 2026	54.06	55.25	53.61	54.38	54.38	0.46%	326,878
Jun 1, 2026	52.25	54.58	52.19	54.13	54.13	4.36%	405,440
May 29, 2026	49.79	52.72	49.19	51.87	51.87	1.39%	631,955
May 28, 2026	54.88	55.21	49.95	51.16	51.16	-7.37%	1,081,396
May 27, 2026	54.86	55.36	54.71	55.23	55.23	1.23%	160,671
May 26, 2026	54.42	54.84	54.23	54.56	54.56	0.07%	146,415
May 22, 2026	54.49	54.91	54.02	54.52	54.52	-0.20%	117,104
May 21, 2026	54.55	54.93	54.21	54.63	54.63	-0.29%	119,071
May 20, 2026	54.43	55.17	54.26	54.79	54.79	0.72%	174,782
May 19, 2026	54.57	55.11	54.35	54.40	54.40	-0.11%	144,421
May 18, 2026	53.57	54.59	53.57	54.46	54.46	1.81%	124,880
May 15, 2026	54.08	54.11	53.24	53.49	53.49	-0.80%	173,312
May 14, 2026	54.10	54.70	53.81	53.92	53.92	0.22%	154,036
May 13, 2026	53.69	54.50	53.57	53.80	53.80	0.17%	168,166
May 12, 2026	53.80	54.47	53.53	53.71	53.71	0.21%	166,812
May 11, 2026	53.95	54.42	53.56	53.60	53.60	-0.19%	140,361
May 8, 2026	53.93	54.23	53.65	53.70	53.70	-0.11%	111,250
May 7, 2026	53.89	54.68	53.75	53.76	53.76	-0.26%	168,546
May 6, 2026	54.28	54.46	53.49	53.90	53.90	-0.33%	157,649
May 5, 2026	53.84	54.50	53.61	54.08	54.08	0.43%	151,160
May 4, 2026	53.85	54.50	53.45	53.85	53.85	-0.74%	176,267
May 1, 2026	53.82	54.34	53.50	54.25	54.25	1.25%	172,449
Apr 30, 2026	52.71	53.93	52.71	53.58	53.58	2.12%	173,202
Apr 29, 2026	53.81	53.91	52.37	52.47	52.47	-2.78%	213,449