Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	38.39	39.78	38.29	39.67	39.67	3.79%	524,296
Oct 21, 2026	39.44	39.67	38.11	38.22	38.22	-3.58%	464,473
Oct 20, 2026	39.79	40.56	39.59	39.64	39.64	0.20%	265,168
Oct 19, 2026	40.38	40.46	39.42	39.56	39.56	-2.73%	380,879
Oct 16, 2026	40.63	41.18	40.33	40.67	40.67	0.59%	294,493
Oct 15, 2026	41.50	41.72	40.14	40.43	40.43	-0.61%	407,408
Oct 14, 2026	42.00	42.40	40.47	40.68	40.68	-2.02%	356,603
Oct 13, 2026	42.36	42.46	41.45	41.52	41.52	-0.93%	278,322
Oct 12, 2026	42.00	42.30	41.61	41.91	41.91	-0.21%	374,218
Oct 9, 2026	42.42	42.67	41.92	42.00	42.00	-0.83%	266,126
Oct 8, 2026	42.84	43.39	42.55	43.18	42.35	0.82%	435,221
Oct 7, 2026	42.70	42.92	42.38	42.83	42.01	0.30%	381,678
Oct 6, 2026	42.40	42.83	42.25	42.70	41.88	1.35%	309,708
Oct 5, 2026	42.24	42.62	41.54	42.13	41.32	-0.17%	355,711
Oct 2, 2026	41.88	42.47	41.50	42.20	41.39	1.25%	260,018
Oct 1, 2026	42.06	42.06	41.10	41.68	40.88	-0.26%	402,401
Sep 30, 2026	42.01	42.45	41.47	41.79	40.99	0.34%	342,525
Sep 29, 2026	41.50	42.14	41.30	41.65	40.85	-0.53%	374,154
Sep 28, 2026	42.51	42.68	41.72	41.87	41.07	-1.41%	423,719
Sep 25, 2026	42.60	42.81	41.96	42.47	41.65	-0.56%	409,925
Sep 24, 2026	43.06	43.35	42.62	42.71	41.89	-0.23%	254,481
Sep 23, 2026	43.50	43.82	42.74	42.81	41.99	-1.54%	346,545
Sep 22, 2026	43.65	43.96	43.25	43.48	42.64	0.39%	322,637
Sep 21, 2026	44.14	44.33	43.07	43.31	42.48	-1.88%	408,650
Sep 18, 2026	44.08	44.32	43.76	44.14	43.29	-0.52%	961,444
Sep 17, 2026	44.98	45.29	44.21	44.37	43.52	-0.49%	240,040
Sep 16, 2026	44.46	44.91	44.38	44.59	43.73	0.54%	330,320
Sep 15, 2026	45.00	45.15	44.28	44.35	43.50	-1.71%	279,127
Sep 14, 2026	45.89	46.36	45.06	45.12	44.25	-0.13%	351,940
Sep 11, 2026	45.74	45.99	45.00	45.18	44.31	-0.33%	336,040
Sep 10, 2026	45.80	46.23	45.16	45.33	44.46	-0.15%	240,505
Sep 9, 2026	45.62	45.85	45.04	45.40	44.53	-0.63%	246,517
Sep 8, 2026	45.50	46.01	45.37	45.69	44.81	0.18%	281,925
Sep 4, 2026	45.75	46.05	45.48	45.61	44.73	-0.83%	259,502
Sep 3, 2026	46.45	46.45	45.70	45.99	45.11	-0.67%	285,684
Sep 2, 2026	46.31	46.76	45.91	46.30	45.41	0.37%	444,034
Sep 1, 2026	46.01	46.64	46.01	46.13	45.24	1.38%	257,313
Aug 31, 2026	45.70	46.00	44.95	45.50	44.63	-0.52%	369,880
Aug 28, 2026	46.25	46.53	45.72	45.74	44.86	-0.48%	205,113
Aug 27, 2026	46.30	46.41	45.77	45.96	45.08	-1.50%	213,277
Aug 26, 2026	46.03	46.80	45.96	46.66	45.76	1.68%	258,840
Aug 25, 2026	45.45	46.20	45.28	45.89	45.01	0.59%	233,273
Aug 24, 2026	45.53	46.09	45.19	45.62	44.74	1.38%	274,799
Aug 21, 2026	45.60	45.60	44.57	45.00	44.14	-1.14%	264,375
Aug 20, 2026	45.07	46.02	44.76	45.52	44.65	0.73%	273,431
Aug 19, 2026	44.50	45.44	44.40	45.19	44.32	1.71%	244,647
Aug 18, 2026	44.93	44.96	44.33	44.43	43.58	0.25%	318,196
Aug 17, 2026	44.59	44.76	43.36	44.32	43.47	-1.01%	454,559
Aug 14, 2026	44.92	45.25	44.63	44.77	43.91	-0.27%	329,336
Aug 13, 2026	45.56	46.29	44.79	44.89	44.03	-0.71%	437,214