Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	52.34	52.88	52.04	52.08	51.24	-0.17%	204,069
Jun 30, 2026	52.52	52.94	51.89	52.17	51.33	-1.49%	207,976
Jun 29, 2026	53.77	53.81	52.61	52.96	52.11	-1.54%	344,334
Jun 26, 2026	53.45	53.94	53.09	53.79	52.93	1.17%	655,491
Jun 25, 2026	52.74	53.49	52.74	53.17	52.32	0.62%	175,192
Jun 24, 2026	52.14	53.28	52.14	52.84	51.99	0.32%	230,305
Jun 23, 2026	52.36	52.87	52.08	52.67	51.82	2.25%	260,739
Jun 22, 2026	52.13	52.65	51.41	51.51	50.68	-1.25%	272,148
Jun 18, 2026	53.03	53.03	51.71	52.16	51.32	-1.23%	675,305
Jun 17, 2026	53.29	53.62	52.50	52.81	51.96	-1.53%	281,645
Jun 16, 2026	53.72	54.39	53.35	53.63	52.77	0.56%	249,443
Jun 15, 2026	53.50	53.92	52.89	53.33	52.47	-1.11%	267,925
Jun 12, 2026	53.30	54.49	53.26	53.93	53.06	1.26%	189,572
Jun 11, 2026	54.45	54.51	53.20	53.26	52.40	-1.97%	145,385
Jun 10, 2026	53.60	54.40	53.56	54.33	53.46	2.49%	248,167
Jun 9, 2026	52.75	53.30	52.43	53.01	52.16	0.49%	197,516
Jun 8, 2026	53.76	54.22	52.74	52.75	51.90	-1.88%	212,575
Jun 5, 2026	53.25	54.05	52.72	53.76	52.90	1.68%	192,457
Jun 4, 2026	53.62	54.08	52.77	52.87	52.02	-0.40%	235,021
Jun 3, 2026	54.04	54.32	52.78	53.08	52.23	-2.39%	296,512
Jun 2, 2026	54.06	55.25	53.61	54.38	53.51	0.46%	327,080
Jun 1, 2026	52.25	54.58	52.19	54.13	53.26	4.36%	406,049
May 29, 2026	49.79	52.72	49.19	51.87	51.04	1.39%	668,964
May 28, 2026	54.88	55.21	49.95	51.16	50.34	-7.37%	1,146,607
May 27, 2026	54.86	55.36	54.71	55.23	54.34	1.23%	162,826
May 26, 2026	54.42	54.84	54.23	54.56	53.68	0.07%	146,419
May 22, 2026	54.49	54.91	54.02	54.52	53.64	-0.20%	117,121
May 21, 2026	54.55	54.93	54.21	54.63	53.75	-0.29%	119,098
May 20, 2026	54.43	55.17	54.26	54.79	53.91	0.72%	174,877