Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	41.88	42.47	41.50	42.20	42.20	1.25%	259,965
Oct 1, 2026	42.06	42.06	41.10	41.68	41.68	-0.26%	283,311
Sep 30, 2026	42.01	42.45	41.47	41.79	41.79	0.34%	340,454
Sep 29, 2026	41.50	42.14	41.30	41.65	41.65	-0.53%	368,665
Sep 28, 2026	42.51	42.68	41.72	41.87	41.87	-1.41%	416,626
Sep 25, 2026	42.60	42.81	41.96	42.47	42.47	-0.56%	400,451
Sep 24, 2026	43.06	43.35	42.62	42.71	42.71	-0.23%	253,493
Sep 23, 2026	43.50	43.82	42.74	42.81	42.81	-1.54%	340,809
Sep 22, 2026	43.65	43.96	43.25	43.48	43.48	0.39%	312,159
Sep 21, 2026	44.14	44.33	43.07	43.31	43.31	-1.88%	406,002
Sep 18, 2026	44.08	44.32	43.76	44.14	44.14	-0.52%	948,050
Sep 17, 2026	44.98	45.29	44.21	44.37	44.37	-0.49%	232,323
Sep 16, 2026	44.46	44.91	44.38	44.59	44.59	0.54%	327,159
Sep 15, 2026	45.00	45.15	44.28	44.35	44.35	-1.71%	276,621
Sep 14, 2026	45.89	46.36	45.06	45.12	45.12	-0.13%	347,046
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