Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.21	54.66	53.75	53.97	53.97	0.65%	254,328
Apr 27, 2026	53.61	53.93	53.19	53.62	53.62	-0.09%	134,191
Apr 24, 2026	53.75	53.89	53.22	53.67	53.67	-0.19%	128,811
Apr 23, 2026	52.72	53.86	52.72	53.77	53.77	2.61%	228,034
Apr 22, 2026	51.93	52.93	51.93	52.40	52.40	1.04%	280,211
Apr 21, 2026	51.60	51.99	51.45	51.86	51.86	0.39%	184,169
Apr 20, 2026	52.49	52.61	51.64	51.66	51.66	-1.52%	222,987
Apr 17, 2026	51.69	52.75	51.59	52.46	52.46	1.27%	227,385
Apr 16, 2026	50.81	51.82	50.79	51.80	51.80	1.55%	196,800
Apr 15, 2026	51.46	51.71	50.95	51.01	51.01	-2.89%	215,151
Apr 14, 2026	53.12	53.41	52.43	52.53	51.71	-1.57%	276,997
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
Apr 9, 2026	52.69	53.81	52.69	53.56	52.72	0.87%	145,212
Apr 8, 2026	52.36	53.38	52.36	53.10	52.27	1.53%	210,781
Apr 7, 2026	52.75	53.23	52.24	52.30	51.48	-0.74%	192,684
Apr 6, 2026	52.64	53.10	52.50	52.69	51.87	0.19%	154,561
Apr 2, 2026	52.82	53.12	52.49	52.59	51.77	0.54%	161,181
Apr 1, 2026	52.61	52.96	51.73	52.31	51.49	-0.74%	230,969
Mar 31, 2026	53.31	53.38	52.60	52.70	51.88	-0.68%	160,893
Mar 30, 2026	52.79	53.47	52.50	53.06	52.23	0.59%	146,835
Mar 27, 2026	52.50	53.22	52.50	52.75	51.93	0.15%	136,571
Mar 26, 2026	52.21	52.82	52.03	52.67	51.85	1.39%	159,565
Mar 25, 2026	51.61	52.11	51.15	51.95	51.14	1.11%	143,881
Mar 24, 2026	51.28	52.07	51.11	51.38	50.58	0.20%	149,432
Mar 23, 2026	51.47	51.80	50.90	51.28	50.48	0.85%	204,400
Mar 20, 2026	51.40	51.43	50.76	50.85	50.06	-1.42%	761,630
Mar 19, 2026	51.86	52.17	51.45	51.58	50.77	-0.85%	179,581
Mar 18, 2026	53.00	53.31	51.96	52.02	51.21	-2.38%	206,541
Mar 17, 2026	53.24	53.71	52.84	53.29	52.46	0.68%	150,171
Mar 16, 2026	53.40	53.67	52.92	52.93	52.10	-0.34%	141,210
Mar 13, 2026	53.01	53.22	52.51	53.11	52.28	0.74%	143,786
Mar 12, 2026	51.86	52.89	51.86	52.72	51.90	0.84%	184,101
Mar 11, 2026	52.24	52.46	51.60	52.28	51.46	0.36%	204,106
Mar 10, 2026	52.51	52.63	52.01	52.09	51.28	-0.88%	198,448
Mar 9, 2026	52.43	52.93	52.04	52.55	51.73	-0.76%	234,408
Mar 6, 2026	52.60	53.01	52.14	52.95	52.12	0.57%	205,505
Mar 5, 2026	53.39	53.50	52.56	52.65	51.83	-2.05%	234,971
Mar 4, 2026	53.20	53.88	53.01	53.75	52.91	1.19%	164,965
Mar 3, 2026	53.10	53.41	52.59	53.12	52.29	-0.64%	202,918
Mar 2, 2026	52.92	53.87	52.60	53.46	52.63	-0.50%	244,504
Feb 27, 2026	54.35	54.52	53.68	53.73	52.89	-0.17%	227,062
Feb 26, 2026	54.34	54.53	53.79	53.82	52.98	-0.39%	173,538
Feb 25, 2026	53.48	54.05	52.74	54.03	53.19	1.01%	194,301
Feb 24, 2026	53.50	53.70	52.97	53.49	52.66	-	205,532
Feb 23, 2026	53.79	53.88	52.99	53.49	52.66	-0.56%	204,573
Feb 20, 2026	53.60	53.97	52.81	53.79	52.95	0.69%	301,060
Feb 19, 2026	52.93	53.69	52.93	53.42	52.59	0.98%	184,302
Feb 18, 2026	53.33	53.61	52.50	52.90	52.07	-0.88%	214,469
Feb 17, 2026	53.96	54.14	53.22	53.37	52.54	-0.17%	176,651
Feb 13, 2026	53.00	53.56	52.63	53.46	52.63	1.37%	194,893
Feb 12, 2026	52.72	53.30	52.08	52.74	51.92	-0.25%	223,025
Feb 11, 2026	51.50	53.61	51.50	52.87	52.04	2.42%	328,869
Feb 10, 2026	51.51	52.38	51.24	51.62	50.81	-	412,609
Feb 9, 2026	54.09	54.09	51.44	51.62	50.81	-10.72%	594,775
Feb 6, 2026	58.58	58.99	57.81	57.82	56.92	-1.45%	215,436
Feb 5, 2026	58.84	59.38	58.29	58.67	57.75	-0.17%	151,476
Feb 4, 2026	58.65	59.31	58.50	58.77	57.85	0.86%	209,663
Feb 3, 2026	58.00	58.47	57.75	58.27	57.36	0.78%	206,674
Feb 2, 2026	56.73	57.91	56.73	57.82	56.92	2.17%	242,131
Jan 30, 2026	55.90	56.85	55.90	56.59	55.71	1.42%	317,420
Jan 29, 2026	55.40	55.98	55.38	55.80	54.93	0.79%	198,729
Jan 28, 2026	55.50	56.20	55.13	55.36	54.50	-0.81%	160,426
Jan 27, 2026	55.00	55.86	54.95	55.81	54.94	1.16%	127,686
Jan 26, 2026	55.01	55.49	54.79	55.17	54.31	0.90%	148,576
Jan 23, 2026	54.69	54.86	54.26	54.68	53.83	0.22%	114,983
Jan 22, 2026	54.51	54.92	54.19	54.56	53.71	-0.85%	145,113
Jan 21, 2026	54.32	55.07	53.71	55.03	54.17	1.08%	131,942
Jan 20, 2026	54.16	54.79	53.63	54.44	53.59	0.22%	142,379
Jan 16, 2026	54.94	55.06	53.88	54.32	53.47	-1.81%	137,549
Jan 15, 2026	55.49	55.76	54.70	55.32	54.46	-	159,708
Jan 14, 2026	55.03	56.02	55.00	55.32	54.46	0.44%	254,012
Jan 13, 2026	54.25	55.40	54.06	55.08	54.22	1.51%	162,589
Jan 12, 2026	53.76	54.30	53.53	54.26	53.41	-0.42%	159,304
Jan 9, 2026	54.27	54.65	54.06	54.49	52.83	0.42%	185,934
Jan 8, 2026	53.26	54.62	53.26	54.26	52.61	2.13%	181,553
Jan 7, 2026	53.00	53.33	52.82	53.13	51.51	0.51%	134,647
Jan 6, 2026	52.67	52.95	52.37	52.86	51.25	-0.17%	177,325
Jan 5, 2026	52.50	53.05	51.84	52.95	51.34	0.70%	228,188
Jan 2, 2026	53.15	53.25	52.39	52.58	50.98	-0.32%	146,809
Dec 31, 2025	53.02	53.19	52.59	52.75	51.15	-0.51%	240,514
Dec 30, 2025	53.00	53.50	52.79	53.02	51.41	-0.21%	133,815
Dec 29, 2025	53.15	53.35	52.73	53.13	51.51	-0.04%	134,491
Dec 26, 2025	53.35	53.60	52.96	53.15	51.53	-0.17%	118,863
Dec 24, 2025	53.12	53.38	52.93	53.24	51.62	0.38%	84,478
Dec 23, 2025	53.15	53.58	52.96	53.04	51.43	-0.21%	121,326
Dec 22, 2025	53.82	54.24	52.85	53.15	51.53	-1.28%	204,508
Dec 19, 2025	54.25	54.62	53.75	53.84	52.20	-1.30%	382,680
Dec 18, 2025	54.71	55.10	54.44	54.55	52.89	-1.05%	179,952
Dec 17, 2025	54.50	55.14	54.32	55.13	53.45	1.17%	206,474
Dec 16, 2025	54.63	55.00	54.29	54.49	52.83	-0.38%	160,803
Dec 15, 2025	54.00	54.98	53.70	54.70	53.04	1.37%	186,271
Dec 12, 2025	53.74	53.97	53.49	53.96	52.32	0.90%	140,289
Dec 11, 2025	53.49	54.15	53.19	53.48	51.85	0.68%	153,870
Dec 10, 2025	52.80	53.27	52.78	53.12	51.50	0.61%	156,852
Dec 9, 2025	52.34	53.11	52.26	52.80	51.19	1.07%	152,962
Dec 8, 2025	52.22	52.94	51.87	52.24	50.65	-0.02%	156,509
Dec 5, 2025	52.11	52.64	52.00	52.25	50.66	-	128,306
Dec 4, 2025	52.81	53.11	52.02	52.25	50.66	-0.97%	147,100
Dec 3, 2025	53.23	53.25	52.62	52.76	51.15	-0.45%	113,702