Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	59.46	59.52	58.30	58.64	58.64	-1.48%	249,218
Jun 26, 2025	58.68	59.88	58.31	59.52	59.52	1.83%	354,645
Jun 25, 2025	59.17	59.26	58.23	58.45	58.45	-1.78%	291,711
Jun 24, 2025	59.36	59.80	58.80	59.51	59.51	-0.03%	180,872
Jun 23, 2025	58.47	59.86	58.45	59.53	59.53	2.13%	183,664
Jun 20, 2025	59.43	59.43	57.55	58.29	58.29	-1.24%	1,291,338
Jun 18, 2025	59.22	60.18	58.99	59.02	59.02	-0.24%	226,860
Jun 17, 2025	60.12	60.12	58.62	59.16	59.16	-1.37%	209,099
Jun 16, 2025	60.39	61.01	59.36	59.98	59.98	-0.58%	254,039
Jun 13, 2025	60.49	60.86	60.01	60.33	60.33	-1.16%	222,982
Jun 12, 2025	60.99	61.27	60.36	61.04	61.04	-0.16%	124,600
Jun 11, 2025	60.34	61.60	60.33	61.14	61.14	1.07%	181,660
Jun 10, 2025	60.83	61.32	60.26	60.49	60.49	-0.66%	162,625
Jun 9, 2025	60.87	61.67	60.20	60.89	60.89	0.48%	228,059
Jun 6, 2025	60.90	60.90	59.37	60.60	60.60	0.10%	264,817
Jun 5, 2025	60.42	61.34	60.08	60.54	60.54	0.17%	247,463
Jun 4, 2025	62.29	62.50	58.35	60.44	60.44	-2.97%	383,791
Jun 3, 2025	64.88	65.04	61.91	62.29	62.29	-4.61%	340,997
Jun 2, 2025	64.72	67.08	64.00	65.30	65.30	-0.14%	375,137
May 30, 2025	59.99	67.33	59.70	65.39	65.39	10.12%	858,868
May 29, 2025	59.40	59.62	58.68	59.38	59.38	0.05%	269,704
May 28, 2025	59.64	60.04	59.19	59.35	59.35	-0.72%	199,738
May 27, 2025	59.42	60.19	59.34	59.78	59.78	0.79%	218,149
May 23, 2025	58.68	59.31	58.39	59.31	59.31	1.21%	157,636
May 22, 2025	58.13	59.16	57.77	58.60	58.60	0.72%	207,585
May 21, 2025	58.45	58.57	57.70	58.18	58.18	-0.73%	144,839
May 20, 2025	58.00	58.71	57.51	58.61	58.61	1.05%	148,589
May 19, 2025	57.08	58.35	56.56	58.00	58.00	1.51%	174,224
May 16, 2025	56.41	57.16	56.24	57.14	57.14	1.33%	190,287
May 15, 2025	55.47	56.62	55.47	56.39	56.39	2.06%	194,497
May 14, 2025	56.12	56.12	54.81	55.25	55.25	-1.67%	266,349
May 13, 2025	56.78	57.14	56.17	56.19	56.19	-0.99%	192,759
May 12, 2025	58.12	58.74	56.72	56.75	56.75	-2.22%	204,916
May 9, 2025	58.48	58.48	57.60	58.04	58.04	-0.68%	167,996
May 8, 2025	59.10	59.16	57.86	58.44	58.44	-0.93%	152,399
May 7, 2025	58.95	59.83	58.75	58.99	58.99	0.41%	168,124
May 6, 2025	58.69	59.12	58.23	58.75	58.75	0.10%	164,722
May 5, 2025	58.33	58.77	57.88	58.69	58.69	0.43%	146,371
May 2, 2025	58.59	59.05	58.08	58.44	58.44	0.38%	185,633
May 1, 2025	58.19	58.64	57.47	58.22	58.22	-0.09%	136,914
Apr 30, 2025	58.45	58.45	57.26	58.27	58.27	0.09%	273,838
Apr 29, 2025	57.21	58.76	56.94	58.22	58.22	1.13%	335,726
Apr 28, 2025	57.72	58.00	57.12	57.57	57.57	-0.52%	190,896
Apr 25, 2025	57.39	58.20	57.00	57.87	57.87	0.33%	257,557
Apr 24, 2025	54.17	57.68	53.92	57.68	57.68	6.56%	418,516
Apr 23, 2025	54.36	54.38	53.61	54.13	54.13	-	343,954
Apr 22, 2025	52.16	54.18	51.92	54.13	54.13	4.54%	422,325
Apr 21, 2025	51.75	52.21	51.45	51.78	51.78	0.23%	186,427
Apr 17, 2025	50.56	51.81	50.56	51.66	51.66	1.61%	186,068
Apr 16, 2025	51.27	51.61	50.54	50.84	50.84	-0.45%	185,373