Universal Corporation (UVV)
NYSE: UVV · Real-Time Price · USD
52.25
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
52.23
-0.02 (-0.04%)
After-hours: Dec 5, 2025, 7:00 PM EST
Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.11 | 52.64 | 52.00 | 52.25 | 52.25 | - | 128,236 |
| Dec 4, 2025 | 52.81 | 53.11 | 52.02 | 52.25 | 52.25 | -0.97% | 147,095 |
| Dec 3, 2025 | 53.23 | 53.25 | 52.62 | 52.76 | 52.76 | -0.45% | 113,700 |
| Dec 2, 2025 | 52.78 | 53.11 | 52.49 | 53.00 | 53.00 | 0.40% | 130,281 |
| Dec 1, 2025 | 52.72 | 52.89 | 52.30 | 52.79 | 52.79 | 0.06% | 198,185 |
| Nov 28, 2025 | 52.61 | 52.87 | 52.34 | 52.76 | 52.76 | 0.29% | 104,305 |
| Nov 26, 2025 | 52.59 | 53.46 | 52.59 | 52.61 | 52.61 | -0.42% | 290,713 |
| Nov 25, 2025 | 52.27 | 53.39 | 52.27 | 52.83 | 52.83 | 2.05% | 195,682 |
| Nov 24, 2025 | 52.82 | 53.09 | 51.74 | 51.77 | 51.77 | -2.32% | 275,080 |
| Nov 21, 2025 | 52.55 | 53.43 | 52.51 | 53.00 | 53.00 | 0.93% | 222,661 |
| Nov 20, 2025 | 52.71 | 53.05 | 52.40 | 52.51 | 52.51 | -0.44% | 178,232 |
| Nov 19, 2025 | 52.77 | 52.98 | 52.50 | 52.74 | 52.74 | -0.47% | 137,266 |
| Nov 18, 2025 | 52.51 | 53.09 | 52.25 | 52.99 | 52.99 | 1.57% | 138,491 |
| Nov 17, 2025 | 53.04 | 53.17 | 52.11 | 52.17 | 52.17 | -1.42% | 164,887 |
| Nov 14, 2025 | 52.88 | 53.22 | 52.00 | 52.92 | 52.92 | -0.02% | 167,239 |
| Nov 13, 2025 | 53.29 | 53.72 | 52.70 | 52.93 | 52.93 | -0.58% | 157,966 |
| Nov 12, 2025 | 53.62 | 54.07 | 53.17 | 53.24 | 53.24 | -0.75% | 135,512 |
| Nov 11, 2025 | 53.23 | 53.95 | 53.02 | 53.64 | 53.64 | 1.67% | 165,243 |
| Nov 10, 2025 | 53.08 | 53.08 | 52.00 | 52.76 | 52.76 | -1.05% | 225,062 |
| Nov 7, 2025 | 55.41 | 55.78 | 52.92 | 53.32 | 53.32 | -2.84% | 263,076 |
| Nov 6, 2025 | 52.50 | 56.15 | 51.95 | 54.88 | 54.88 | 5.34% | 481,085 |
| Nov 5, 2025 | 51.63 | 52.26 | 51.11 | 52.10 | 52.10 | 1.36% | 287,223 |
| Nov 4, 2025 | 50.58 | 51.65 | 50.58 | 51.40 | 51.40 | 1.26% | 229,208 |
| Nov 3, 2025 | 50.50 | 51.44 | 50.00 | 50.76 | 50.76 | 0.16% | 252,884 |
| Oct 31, 2025 | 50.15 | 50.81 | 49.96 | 50.68 | 50.68 | 0.72% | 247,020 |
| Oct 30, 2025 | 50.78 | 51.29 | 49.96 | 50.32 | 50.32 | -1.45% | 221,884 |
| Oct 29, 2025 | 51.25 | 51.45 | 50.71 | 51.06 | 51.06 | -0.85% | 280,503 |
| Oct 28, 2025 | 52.00 | 52.11 | 51.20 | 51.50 | 51.50 | -1.11% | 221,864 |
| Oct 27, 2025 | 53.29 | 53.40 | 51.95 | 52.08 | 52.08 | -2.47% | 191,908 |
| Oct 24, 2025 | 53.56 | 53.80 | 53.39 | 53.40 | 53.40 | -0.22% | 100,841 |
| Oct 23, 2025 | 53.62 | 53.74 | 53.07 | 53.52 | 53.52 | -0.06% | 122,360 |
| Oct 22, 2025 | 53.27 | 53.77 | 53.14 | 53.55 | 53.55 | 1.13% | 137,465 |
| Oct 21, 2025 | 53.24 | 53.33 | 52.26 | 52.95 | 52.95 | -0.75% | 222,147 |
| Oct 20, 2025 | 53.65 | 53.91 | 53.06 | 53.35 | 53.35 | -0.60% | 146,852 |
| Oct 17, 2025 | 53.00 | 53.82 | 53.00 | 53.67 | 53.67 | 1.63% | 127,581 |
| Oct 16, 2025 | 53.24 | 53.30 | 52.72 | 52.81 | 52.81 | -0.81% | 155,559 |
| Oct 15, 2025 | 53.33 | 53.55 | 52.97 | 53.24 | 53.24 | -0.08% | 109,393 |
| Oct 14, 2025 | 52.64 | 53.39 | 52.64 | 53.28 | 53.28 | 1.39% | 124,029 |
| Oct 13, 2025 | 52.74 | 52.74 | 51.90 | 52.55 | 52.55 | -0.36% | 201,248 |
| Oct 10, 2025 | 52.70 | 53.12 | 52.51 | 52.74 | 52.74 | -1.59% | 183,236 |
| Oct 9, 2025 | 54.32 | 54.44 | 53.34 | 53.59 | 52.77 | -1.54% | 216,828 |
| Oct 8, 2025 | 54.66 | 54.78 | 54.06 | 54.43 | 53.60 | -0.18% | 151,291 |
| Oct 7, 2025 | 54.89 | 55.16 | 54.43 | 54.53 | 53.70 | -0.80% | 188,486 |
| Oct 6, 2025 | 55.44 | 55.65 | 54.61 | 54.97 | 54.13 | -0.85% | 210,440 |
| Oct 3, 2025 | 55.91 | 56.40 | 55.29 | 55.44 | 54.59 | -0.79% | 245,503 |
| Oct 2, 2025 | 55.46 | 56.16 | 55.46 | 55.88 | 55.02 | 0.18% | 166,511 |
| Oct 1, 2025 | 55.62 | 55.91 | 55.13 | 55.78 | 54.93 | -0.16% | 202,683 |
| Sep 30, 2025 | 55.20 | 55.94 | 55.16 | 55.87 | 55.02 | 1.34% | 155,642 |
| Sep 29, 2025 | 56.00 | 56.00 | 55.02 | 55.13 | 54.29 | -2.06% | 199,062 |
| Sep 26, 2025 | 54.89 | 56.48 | 54.89 | 56.29 | 55.43 | 2.48% | 288,756 |
| Sep 25, 2025 | 55.33 | 55.61 | 54.74 | 54.93 | 54.09 | 0.16% | 162,760 |
| Sep 24, 2025 | 54.82 | 55.39 | 54.50 | 54.84 | 54.00 | -0.05% | 132,499 |
| Sep 23, 2025 | 54.60 | 55.38 | 54.60 | 54.87 | 54.03 | 0.49% | 203,586 |
| Sep 22, 2025 | 55.28 | 55.28 | 54.06 | 54.60 | 53.76 | -1.19% | 218,456 |
| Sep 19, 2025 | 56.36 | 56.40 | 55.24 | 55.26 | 54.41 | -1.74% | 910,482 |
| Sep 18, 2025 | 56.00 | 56.57 | 55.71 | 56.24 | 55.38 | -0.21% | 216,773 |
| Sep 17, 2025 | 55.62 | 57.02 | 55.47 | 56.36 | 55.50 | 1.66% | 214,480 |
| Sep 16, 2025 | 54.77 | 55.63 | 54.77 | 55.44 | 54.59 | 0.95% | 182,896 |
| Sep 15, 2025 | 55.64 | 55.64 | 54.71 | 54.92 | 54.08 | -0.96% | 183,895 |
| Sep 12, 2025 | 55.77 | 55.87 | 55.15 | 55.45 | 54.60 | -1.23% | 129,299 |
| Sep 11, 2025 | 55.50 | 56.32 | 55.32 | 56.14 | 55.28 | 1.15% | 228,440 |
| Sep 10, 2025 | 55.00 | 55.56 | 54.78 | 55.50 | 54.65 | 0.96% | 161,536 |
| Sep 9, 2025 | 55.57 | 55.57 | 54.94 | 54.97 | 54.13 | -1.04% | 175,957 |
| Sep 8, 2025 | 55.51 | 55.63 | 54.72 | 55.55 | 54.70 | 0.07% | 180,042 |
| Sep 5, 2025 | 54.81 | 55.51 | 54.50 | 55.51 | 54.66 | 1.06% | 251,377 |
| Sep 4, 2025 | 55.29 | 55.62 | 54.26 | 54.93 | 54.09 | -0.34% | 210,814 |
| Sep 3, 2025 | 55.01 | 55.44 | 54.49 | 55.12 | 54.28 | -0.29% | 197,096 |
| Sep 2, 2025 | 55.56 | 55.73 | 54.61 | 55.28 | 54.43 | -1.20% | 183,183 |
| Aug 29, 2025 | 55.01 | 55.97 | 54.70 | 55.95 | 55.09 | 1.19% | 224,694 |
| Aug 28, 2025 | 55.21 | 55.36 | 54.50 | 55.29 | 54.44 | -0.07% | 193,905 |
| Aug 27, 2025 | 54.76 | 55.43 | 54.58 | 55.33 | 54.48 | 0.78% | 162,930 |
| Aug 26, 2025 | 55.74 | 55.90 | 54.84 | 54.90 | 54.06 | -1.75% | 217,690 |
| Aug 25, 2025 | 56.25 | 56.66 | 55.80 | 55.88 | 55.02 | -1.39% | 151,933 |
| Aug 22, 2025 | 56.08 | 56.94 | 55.95 | 56.67 | 55.80 | 1.50% | 221,581 |
| Aug 21, 2025 | 55.30 | 56.21 | 55.13 | 55.83 | 54.98 | 0.79% | 198,005 |
| Aug 20, 2025 | 55.12 | 55.66 | 54.89 | 55.39 | 54.54 | 1.28% | 238,986 |
| Aug 19, 2025 | 54.14 | 54.83 | 54.11 | 54.69 | 53.85 | 1.15% | 205,502 |
| Aug 18, 2025 | 53.54 | 54.25 | 53.50 | 54.07 | 53.24 | 1.16% | 160,022 |
| Aug 15, 2025 | 53.07 | 53.52 | 52.45 | 53.45 | 52.63 | 1.02% | 327,925 |
| Aug 14, 2025 | 53.51 | 53.51 | 52.64 | 52.91 | 52.10 | -1.31% | 203,017 |
| Aug 13, 2025 | 54.01 | 54.14 | 53.26 | 53.61 | 52.79 | -0.96% | 190,607 |
| Aug 12, 2025 | 53.69 | 54.36 | 53.31 | 54.13 | 53.30 | 1.27% | 240,501 |
| Aug 11, 2025 | 52.50 | 53.74 | 52.18 | 53.45 | 52.63 | 2.06% | 321,712 |
| Aug 8, 2025 | 51.65 | 52.46 | 51.34 | 52.37 | 51.57 | 1.37% | 315,790 |
| Aug 7, 2025 | 53.52 | 53.52 | 50.00 | 51.66 | 50.87 | -5.25% | 584,483 |
| Aug 6, 2025 | 54.24 | 54.63 | 53.96 | 54.52 | 53.69 | 0.98% | 181,930 |
| Aug 5, 2025 | 53.56 | 54.11 | 53.39 | 53.99 | 53.16 | 1.10% | 203,680 |
| Aug 4, 2025 | 54.02 | 54.41 | 53.08 | 53.40 | 52.58 | -1.09% | 201,482 |
| Aug 1, 2025 | 55.00 | 55.10 | 53.96 | 53.99 | 53.16 | -0.88% | 229,638 |
| Jul 31, 2025 | 54.25 | 54.87 | 53.94 | 54.47 | 53.64 | -0.51% | 258,576 |
| Jul 30, 2025 | 55.06 | 55.85 | 54.40 | 54.75 | 53.91 | -0.16% | 328,172 |
| Jul 29, 2025 | 54.29 | 55.00 | 54.06 | 54.84 | 54.00 | 1.44% | 210,450 |
| Jul 28, 2025 | 54.78 | 54.80 | 53.90 | 54.06 | 53.23 | -1.48% | 226,925 |
| Jul 25, 2025 | 55.00 | 55.11 | 54.40 | 54.87 | 54.03 | 0.04% | 206,771 |
| Jul 24, 2025 | 55.53 | 55.53 | 54.80 | 54.85 | 54.01 | -1.67% | 214,729 |
| Jul 23, 2025 | 54.70 | 56.00 | 54.31 | 55.78 | 54.93 | 1.66% | 1,096,118 |
| Jul 22, 2025 | 54.65 | 54.89 | 53.61 | 54.87 | 54.03 | -0.13% | 461,470 |
| Jul 21, 2025 | 54.50 | 55.14 | 54.03 | 54.94 | 54.10 | 0.86% | 259,663 |
| Jul 18, 2025 | 55.43 | 55.43 | 54.27 | 54.47 | 53.64 | -1.82% | 197,772 |
| Jul 17, 2025 | 55.69 | 55.76 | 54.70 | 55.48 | 54.63 | -0.73% | 275,879 |