Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	45.74	45.99	45.00	45.18	45.18	-0.33%	326,337
Sep 10, 2026	45.80	46.23	45.16	45.33	45.33	-0.15%	230,684
Sep 9, 2026	45.62	45.85	45.04	45.40	45.40	-0.63%	237,621
Sep 8, 2026	45.50	46.01	45.37	45.69	45.69	0.18%	276,653
Sep 4, 2026	45.75	46.05	45.48	45.61	45.61	-0.83%	236,752
Sep 3, 2026	46.45	46.45	45.70	45.99	45.99	-0.67%	275,542
Sep 2, 2026	46.31	46.76	45.91	46.30	46.30	0.37%	310,112
Sep 1, 2026	46.01	46.64	46.01	46.13	46.13	1.38%	257,059
Aug 31, 2026	45.70	46.00	44.95	45.50	45.50	-0.52%	369,791
Aug 28, 2026	46.25	46.53	45.72	45.74	45.74	-0.48%	205,039
Aug 27, 2026	46.30	46.41	45.77	45.96	45.96	-1.50%	213,248
Aug 26, 2026	46.03	46.80	45.96	46.66	46.66	1.68%	258,783
Aug 25, 2026	45.45	46.20	45.28	45.89	45.89	0.59%	233,196
Aug 24, 2026	45.53	46.09	45.19	45.62	45.62	1.38%	274,705
Aug 21, 2026	45.60	45.60	44.57	45.00	45.00	-1.14%	264,204
Aug 20, 2026	45.07	46.02	44.76	45.52	45.52	0.73%	273,282
Aug 19, 2026	44.50	45.44	44.40	45.19	45.19	1.71%	244,387
Aug 18, 2026	44.93	44.96	44.33	44.43	44.43	0.25%	317,843
Aug 17, 2026	44.59	44.76	43.36	44.32	44.32	-1.01%	454,306
Aug 14, 2026	44.92	45.25	44.63	44.77	44.77	-0.27%	329,080
Aug 13, 2026	45.56	46.29	44.79	44.89	44.89	-0.71%	311,025
Aug 12, 2026	44.47	46.12	44.47	45.21	45.21	-2.19%	515,356
Aug 11, 2026	47.40	47.74	46.19	46.22	46.22	-2.49%	428,829
Aug 10, 2026	50.37	50.37	46.96	47.40	47.40	-6.77%	754,140
Aug 7, 2026	51.15	51.24	50.19	50.84	50.84	-0.61%	386,400
Aug 6, 2026	52.50	53.82	51.12	51.15	51.15	-1.77%	437,504
Aug 5, 2026	53.07	53.24	51.75	52.07	52.07	-1.31%	273,738
Aug 4, 2026	52.01	52.93	51.65	52.76	52.76	1.40%	273,608
Aug 3, 2026	52.92	53.30	52.02	52.03	52.03	-1.25%	222,471
Jul 31, 2026	52.84	53.38	52.35	52.69	52.69	-1.09%	208,769
Jul 30, 2026	54.21	54.34	53.19	53.27	53.27	-2.79%	207,478
Jul 29, 2026	54.72	55.09	54.35	54.80	54.80	0.09%	206,635
Jul 28, 2026	54.47	55.92	54.39	54.75	54.75	2.18%	234,652
Jul 27, 2026	53.66	54.14	53.48	53.58	53.58	-0.32%	173,136
Jul 24, 2026	53.17	53.86	52.97	53.75	53.75	1.97%	138,798
Jul 23, 2026	53.28	53.49	52.53	52.71	52.71	-1.93%	196,793
Jul 22, 2026	53.18	53.85	52.97	53.75	53.75	1.86%	196,111
Jul 21, 2026	53.05	53.58	52.56	52.77	52.77	-0.96%	194,731
Jul 20, 2026	53.14	53.62	52.94	53.28	53.28	0.26%	175,149
Jul 17, 2026	53.30	53.81	52.47	53.14	53.14	0.23%	338,301
Jul 16, 2026	51.15	53.29	51.07	53.02	53.02	4.62%	497,815
Jul 15, 2026	50.40	51.05	50.26	50.68	50.68	0.52%	195,119
Jul 14, 2026	50.88	51.25	50.42	50.42	50.42	-1.10%	192,055
Jul 13, 2026	51.04	51.59	50.81	50.98	50.98	0.37%	231,064
Jul 10, 2026	51.94	52.01	51.50	51.62	50.79	0.31%	228,207
Jul 9, 2026	52.03	52.19	51.46	51.46	50.63	-1.29%	242,536
Jul 8, 2026	51.83	52.37	51.75	52.13	51.29	0.91%	223,337
Jul 7, 2026	52.06	52.88	51.64	51.66	50.83	0.54%	178,443
Jul 6, 2026	51.57	52.00	51.29	51.38	50.55	-0.46%	191,561
Jul 2, 2026	52.53	52.64	51.33	51.62	50.79	-0.88%	231,527