Universal Corporation (UVV)
NYSE: UVV · Real-Time Price · USD
52.55
-0.40 (-0.76%)
At close: Mar 9, 2026, 4:00 PM EDT
52.55
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.43 | 52.93 | 52.04 | 52.83 | - | -0.23% | 145,087 |
| Mar 6, 2026 | 52.60 | 53.01 | 52.14 | 52.95 | 52.95 | 0.57% | 205,321 |
| Mar 5, 2026 | 53.39 | 53.50 | 52.56 | 52.65 | 52.65 | -2.05% | 234,890 |
| Mar 4, 2026 | 53.20 | 53.88 | 53.01 | 53.75 | 53.75 | 1.19% | 157,663 |
| Mar 3, 2026 | 53.10 | 53.41 | 52.59 | 53.12 | 53.12 | -0.64% | 202,787 |
| Mar 2, 2026 | 52.92 | 53.87 | 52.60 | 53.46 | 53.46 | -0.50% | 244,448 |
| Feb 27, 2026 | 54.35 | 54.52 | 53.68 | 53.73 | 53.73 | -0.17% | 227,056 |
| Feb 26, 2026 | 54.34 | 54.53 | 53.79 | 53.82 | 53.82 | -0.39% | 173,119 |
| Feb 25, 2026 | 53.48 | 54.05 | 52.74 | 54.03 | 54.03 | 1.01% | 194,273 |
| Feb 24, 2026 | 53.50 | 53.70 | 52.97 | 53.49 | 53.49 | - | 205,517 |
| Feb 23, 2026 | 53.79 | 53.88 | 52.99 | 53.49 | 53.49 | -0.56% | 204,559 |
| Feb 20, 2026 | 53.60 | 53.97 | 52.81 | 53.79 | 53.79 | 0.69% | 301,056 |
| Feb 19, 2026 | 52.93 | 53.69 | 52.93 | 53.42 | 53.42 | 0.98% | 184,260 |
| Feb 18, 2026 | 53.33 | 53.61 | 52.50 | 52.90 | 52.90 | -0.88% | 213,736 |
| Feb 17, 2026 | 53.96 | 54.14 | 53.22 | 53.37 | 53.37 | -0.17% | 176,395 |
| Feb 13, 2026 | 53.00 | 53.56 | 52.63 | 53.46 | 53.46 | 1.37% | 194,768 |
| Feb 12, 2026 | 52.72 | 53.30 | 52.08 | 52.74 | 52.74 | -0.25% | 223,015 |
| Feb 11, 2026 | 51.50 | 53.61 | 51.50 | 52.87 | 52.87 | 2.42% | 328,867 |
| Feb 10, 2026 | 51.51 | 52.38 | 51.24 | 51.62 | 51.62 | - | 412,580 |
| Feb 9, 2026 | 54.09 | 54.09 | 51.44 | 51.62 | 51.62 | -10.72% | 594,218 |
| Feb 6, 2026 | 58.58 | 58.99 | 57.81 | 57.82 | 57.82 | -1.45% | 214,563 |
| Feb 5, 2026 | 58.84 | 59.38 | 58.29 | 58.67 | 58.67 | -0.17% | 151,272 |
| Feb 4, 2026 | 58.65 | 59.31 | 58.50 | 58.77 | 58.77 | 0.86% | 209,541 |
| Feb 3, 2026 | 58.00 | 58.47 | 57.75 | 58.27 | 58.27 | 0.78% | 206,660 |
| Feb 2, 2026 | 56.73 | 57.91 | 56.73 | 57.82 | 57.82 | 2.17% | 241,856 |
| Jan 30, 2026 | 55.90 | 56.85 | 55.90 | 56.59 | 56.59 | 1.42% | 317,364 |
| Jan 29, 2026 | 55.40 | 55.98 | 55.38 | 55.80 | 55.80 | 0.79% | 198,636 |
| Jan 28, 2026 | 55.50 | 56.20 | 55.13 | 55.36 | 55.36 | -0.81% | 160,401 |
| Jan 27, 2026 | 55.00 | 55.86 | 54.95 | 55.81 | 55.81 | 1.16% | 127,382 |
| Jan 26, 2026 | 55.01 | 55.49 | 54.79 | 55.17 | 55.17 | 0.90% | 148,436 |
| Jan 23, 2026 | 54.69 | 54.86 | 54.26 | 54.68 | 54.68 | 0.22% | 114,896 |
| Jan 22, 2026 | 54.51 | 54.92 | 54.19 | 54.56 | 54.56 | -0.85% | 145,111 |
| Jan 21, 2026 | 54.32 | 55.07 | 53.71 | 55.03 | 55.03 | 1.08% | 131,799 |
| Jan 20, 2026 | 54.16 | 54.79 | 53.63 | 54.44 | 54.44 | 0.22% | 142,355 |
| Jan 16, 2026 | 54.94 | 55.06 | 53.88 | 54.32 | 54.32 | -1.81% | 134,000 |
| Jan 15, 2026 | 55.49 | 55.76 | 54.70 | 55.32 | 55.32 | - | 159,682 |
| Jan 14, 2026 | 55.03 | 56.02 | 55.00 | 55.32 | 55.32 | 0.44% | 253,676 |
| Jan 13, 2026 | 54.25 | 55.40 | 54.06 | 55.08 | 55.08 | 1.51% | 162,589 |
| Jan 12, 2026 | 53.76 | 54.30 | 53.53 | 54.26 | 54.26 | -0.42% | 158,804 |
| Jan 9, 2026 | 54.27 | 54.65 | 54.06 | 54.49 | 53.67 | 0.42% | 185,934 |
| Jan 8, 2026 | 53.26 | 54.62 | 53.26 | 54.26 | 53.44 | 2.13% | 181,553 |
| Jan 7, 2026 | 53.00 | 53.33 | 52.82 | 53.13 | 52.33 | 0.51% | 134,647 |
| Jan 6, 2026 | 52.67 | 52.95 | 52.37 | 52.86 | 52.06 | -0.17% | 177,325 |
| Jan 5, 2026 | 52.50 | 53.05 | 51.84 | 52.95 | 52.15 | 0.70% | 228,188 |
| Jan 2, 2026 | 53.15 | 53.25 | 52.39 | 52.58 | 51.79 | -0.32% | 146,809 |
| Dec 31, 2025 | 53.02 | 53.19 | 52.59 | 52.75 | 51.96 | -0.51% | 240,514 |
| Dec 30, 2025 | 53.00 | 53.50 | 52.79 | 53.02 | 52.22 | -0.21% | 133,815 |
| Dec 29, 2025 | 53.15 | 53.35 | 52.73 | 53.13 | 52.33 | -0.04% | 134,491 |
| Dec 26, 2025 | 53.35 | 53.60 | 52.96 | 53.15 | 52.35 | -0.17% | 118,863 |
| Dec 24, 2025 | 53.12 | 53.38 | 52.93 | 53.24 | 52.44 | 0.38% | 84,478 |
| Dec 23, 2025 | 53.15 | 53.58 | 52.96 | 53.04 | 52.24 | -0.21% | 121,326 |
| Dec 22, 2025 | 53.82 | 54.24 | 52.85 | 53.15 | 52.35 | -1.28% | 204,508 |
| Dec 19, 2025 | 54.25 | 54.62 | 53.75 | 53.84 | 53.03 | -1.30% | 382,680 |
| Dec 18, 2025 | 54.71 | 55.10 | 54.44 | 54.55 | 53.73 | -1.05% | 179,952 |
| Dec 17, 2025 | 54.50 | 55.14 | 54.32 | 55.13 | 54.30 | 1.17% | 206,474 |
| Dec 16, 2025 | 54.63 | 55.00 | 54.29 | 54.49 | 53.67 | -0.38% | 160,803 |
| Dec 15, 2025 | 54.00 | 54.98 | 53.70 | 54.70 | 53.88 | 1.37% | 186,271 |
| Dec 12, 2025 | 53.74 | 53.97 | 53.49 | 53.96 | 53.15 | 0.90% | 140,289 |
| Dec 11, 2025 | 53.49 | 54.15 | 53.19 | 53.48 | 52.68 | 0.68% | 153,870 |
| Dec 10, 2025 | 52.80 | 53.27 | 52.78 | 53.12 | 52.32 | 0.61% | 156,852 |
| Dec 9, 2025 | 52.34 | 53.11 | 52.26 | 52.80 | 52.01 | 1.07% | 152,962 |
| Dec 8, 2025 | 52.22 | 52.94 | 51.87 | 52.24 | 51.45 | -0.02% | 156,509 |
| Dec 5, 2025 | 52.11 | 52.64 | 52.00 | 52.25 | 51.46 | - | 128,306 |
| Dec 4, 2025 | 52.81 | 53.11 | 52.02 | 52.25 | 51.46 | -0.97% | 147,100 |
| Dec 3, 2025 | 53.23 | 53.25 | 52.62 | 52.76 | 51.97 | -0.45% | 113,702 |
| Dec 2, 2025 | 52.78 | 53.11 | 52.49 | 53.00 | 52.20 | 0.40% | 130,281 |
| Dec 1, 2025 | 52.72 | 52.89 | 52.30 | 52.79 | 52.00 | 0.06% | 198,185 |
| Nov 28, 2025 | 52.61 | 52.87 | 52.34 | 52.76 | 51.97 | 0.29% | 104,305 |
| Nov 26, 2025 | 52.59 | 53.46 | 52.59 | 52.61 | 51.82 | -0.42% | 290,713 |
| Nov 25, 2025 | 52.27 | 53.39 | 52.27 | 52.83 | 52.03 | 2.05% | 195,682 |
| Nov 24, 2025 | 52.82 | 53.09 | 51.74 | 51.77 | 50.99 | -2.32% | 275,080 |
| Nov 21, 2025 | 52.55 | 53.43 | 52.51 | 53.00 | 52.20 | 0.93% | 222,661 |
| Nov 20, 2025 | 52.71 | 53.05 | 52.40 | 52.51 | 51.72 | -0.44% | 178,232 |
| Nov 19, 2025 | 52.77 | 52.98 | 52.50 | 52.74 | 51.95 | -0.47% | 137,266 |
| Nov 18, 2025 | 52.51 | 53.09 | 52.25 | 52.99 | 52.19 | 1.57% | 138,491 |
| Nov 17, 2025 | 53.04 | 53.17 | 52.11 | 52.17 | 51.38 | -1.42% | 164,887 |
| Nov 14, 2025 | 52.88 | 53.22 | 52.00 | 52.92 | 52.12 | -0.02% | 167,239 |
| Nov 13, 2025 | 53.29 | 53.72 | 52.70 | 52.93 | 52.13 | -0.58% | 157,966 |
| Nov 12, 2025 | 53.62 | 54.07 | 53.17 | 53.24 | 52.44 | -0.75% | 135,512 |
| Nov 11, 2025 | 53.23 | 53.95 | 53.02 | 53.64 | 52.83 | 1.67% | 165,243 |
| Nov 10, 2025 | 53.08 | 53.08 | 52.00 | 52.76 | 51.97 | -1.05% | 225,062 |
| Nov 7, 2025 | 55.41 | 55.78 | 52.92 | 53.32 | 52.52 | -2.84% | 263,076 |
| Nov 6, 2025 | 52.50 | 56.15 | 51.95 | 54.88 | 54.05 | 5.34% | 481,085 |
| Nov 5, 2025 | 51.63 | 52.26 | 51.11 | 52.10 | 51.32 | 1.36% | 287,223 |
| Nov 4, 2025 | 50.58 | 51.65 | 50.58 | 51.40 | 50.63 | 1.26% | 229,208 |
| Nov 3, 2025 | 50.50 | 51.44 | 50.00 | 50.76 | 50.00 | 0.16% | 252,884 |
| Oct 31, 2025 | 50.15 | 50.81 | 49.96 | 50.68 | 49.92 | 0.72% | 247,020 |
| Oct 30, 2025 | 50.78 | 51.29 | 49.96 | 50.32 | 49.56 | -1.45% | 221,884 |
| Oct 29, 2025 | 51.25 | 51.45 | 50.71 | 51.06 | 50.29 | -0.85% | 280,503 |
| Oct 28, 2025 | 52.00 | 52.11 | 51.20 | 51.50 | 50.72 | -1.11% | 221,864 |
| Oct 27, 2025 | 53.29 | 53.40 | 51.95 | 52.08 | 51.30 | -2.47% | 191,908 |
| Oct 24, 2025 | 53.56 | 53.80 | 53.39 | 53.40 | 52.60 | -0.22% | 100,841 |
| Oct 23, 2025 | 53.62 | 53.74 | 53.07 | 53.52 | 52.71 | -0.06% | 122,360 |
| Oct 22, 2025 | 53.27 | 53.77 | 53.14 | 53.55 | 52.74 | 1.13% | 137,465 |
| Oct 21, 2025 | 53.24 | 53.33 | 52.26 | 52.95 | 52.15 | -0.75% | 222,147 |
| Oct 20, 2025 | 53.65 | 53.91 | 53.06 | 53.35 | 52.55 | -0.60% | 146,852 |
| Oct 17, 2025 | 53.00 | 53.82 | 53.00 | 53.67 | 52.86 | 1.63% | 127,581 |
| Oct 16, 2025 | 53.24 | 53.30 | 52.72 | 52.81 | 52.02 | -0.81% | 155,559 |
| Oct 15, 2025 | 53.33 | 53.55 | 52.97 | 53.24 | 52.44 | -0.08% | 109,393 |
| Oct 14, 2025 | 52.64 | 53.39 | 52.64 | 53.28 | 52.48 | 1.39% | 124,029 |