Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	51.93	52.93	51.93	52.40	52.40	1.04%	280,211
Apr 21, 2026	51.60	51.99	51.45	51.86	51.86	0.39%	184,169
Apr 20, 2026	52.49	52.61	51.64	51.66	51.66	-1.52%	222,987
Apr 17, 2026	51.69	52.75	51.59	52.46	52.46	1.27%	227,385
Apr 16, 2026	50.81	51.82	50.79	51.80	51.80	1.55%	196,800
Apr 15, 2026	51.46	51.71	50.95	51.01	51.01	-2.89%	215,151
Apr 14, 2026	53.12	53.41	52.43	52.53	51.71	-1.57%	276,997
Apr 13, 2026	53.51	53.92	52.85	53.37	52.54	-0.11%	222,695
Apr 10, 2026	53.54	53.54	53.12	53.43	52.60	-0.24%	165,292
Apr 9, 2026	52.69	53.81	52.69	53.56	52.72	0.87%	145,212
Apr 8, 2026	52.36	53.38	52.36	53.10	52.27	1.53%	210,781
Apr 7, 2026	52.75	53.23	52.24	52.30	51.48	-0.74%	192,684
Apr 6, 2026	52.64	53.10	52.50	52.69	51.87	0.19%	154,561
Apr 2, 2026	52.82	53.12	52.49	52.59	51.77	0.54%	161,181
Apr 1, 2026	52.61	52.96	51.73	52.31	51.49	-0.74%	230,969
Mar 31, 2026	53.31	53.38	52.60	52.70	51.88	-0.68%	160,893
Mar 30, 2026	52.79	53.47	52.50	53.06	52.23	0.59%	146,835
Mar 27, 2026	52.50	53.22	52.50	52.75	51.93	0.15%	136,571
Mar 26, 2026	52.21	52.82	52.03	52.67	51.85	1.39%	159,565
Mar 25, 2026	51.61	52.11	51.15	51.95	51.14	1.11%	143,881
Mar 24, 2026	51.28	52.07	51.11	51.38	50.58	0.20%	149,432
Mar 23, 2026	51.47	51.80	50.90	51.28	50.48	0.85%	204,400
Mar 20, 2026	51.40	51.43	50.76	50.85	50.06	-1.42%	761,630
Mar 19, 2026	51.86	52.17	51.45	51.58	50.77	-0.85%	179,581
Mar 18, 2026	53.00	53.31	51.96	52.02	51.21	-2.38%	206,541
Mar 17, 2026	53.24	53.71	52.84	53.29	52.46	0.68%	150,171
Mar 16, 2026	53.40	53.67	52.92	52.93	52.10	-0.34%	141,210
Mar 13, 2026	53.01	53.22	52.51	53.11	52.28	0.74%	143,786
Mar 12, 2026	51.86	52.89	51.86	52.72	51.90	0.84%	184,101
Mar 11, 2026	52.24	52.46	51.60	52.28	51.46	0.36%	204,106
Mar 10, 2026	52.51	52.63	52.01	52.09	51.28	-0.88%	198,448
Mar 9, 2026	52.43	52.93	52.04	52.55	51.73	-0.76%	234,408
Mar 6, 2026	52.60	53.01	52.14	52.95	52.12	0.57%	205,505
Mar 5, 2026	53.39	53.50	52.56	52.65	51.83	-2.05%	234,971
Mar 4, 2026	53.20	53.88	53.01	53.75	52.91	1.19%	164,965
Mar 3, 2026	53.10	53.41	52.59	53.12	52.29	-0.64%	202,918
Mar 2, 2026	52.92	53.87	52.60	53.46	52.63	-0.50%	244,504
Feb 27, 2026	54.35	54.52	53.68	53.73	52.89	-0.17%	227,062
Feb 26, 2026	54.34	54.53	53.79	53.82	52.98	-0.39%	173,538
Feb 25, 2026	53.48	54.05	52.74	54.03	53.19	1.01%	194,301
Feb 24, 2026	53.50	53.70	52.97	53.49	52.66	-	205,532
Feb 23, 2026	53.79	53.88	52.99	53.49	52.66	-0.56%	204,573
Feb 20, 2026	53.60	53.97	52.81	53.79	52.95	0.69%	301,060
Feb 19, 2026	52.93	53.69	52.93	53.42	52.59	0.98%	184,302
Feb 18, 2026	53.33	53.61	52.50	52.90	52.07	-0.88%	214,469
Feb 17, 2026	53.96	54.14	53.22	53.37	52.54	-0.17%	176,651
Feb 13, 2026	53.00	53.56	52.63	53.46	52.63	1.37%	194,893
Feb 12, 2026	52.72	53.30	52.08	52.74	51.92	-0.25%	223,025
Feb 11, 2026	51.50	53.61	51.50	52.87	52.04	2.42%	328,869
Feb 10, 2026	51.51	52.38	51.24	51.62	50.81	-	412,609