Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	54.21	54.66	53.75	53.97	53.97	0.65%	254,340
Apr 27, 2026	53.61	53.93	53.19	53.62	53.62	-0.09%	134,192
Apr 24, 2026	53.75	53.89	53.22	53.67	53.67	-0.19%	136,265
Apr 23, 2026	52.72	53.86	52.72	53.77	53.77	2.61%	228,041
Apr 22, 2026	51.93	52.93	51.93	52.40	52.40	1.04%	280,338
Apr 21, 2026	51.60	51.99	51.45	51.86	51.86	0.39%	184,218
Apr 20, 2026	52.49	52.61	51.64	51.66	51.66	-1.52%	222,989
Apr 17, 2026	51.69	52.75	51.59	52.46	52.46	1.27%	228,057
Apr 16, 2026	50.81	51.82	50.79	51.80	51.80	1.55%	196,827
Apr 15, 2026	51.46	51.71	50.95	51.01	51.01	-1.35%	215,204
Apr 14, 2026	53.12	53.41	52.43	52.53	51.71	-1.57%	278,454
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