Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	58.12	58.74	56.72	56.75	56.75	-2.22%	204,833
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
Apr 15, 2025	51.20	51.63	50.95	51.07	51.07	-0.85%	187,412
Apr 14, 2025	52.17	52.17	51.00	51.51	51.51	-2.31%	181,693
Apr 11, 2025	52.57	52.83	51.90	52.73	51.91	0.38%	302,264
Apr 10, 2025	52.77	53.77	52.19	52.53	51.72	-1.05%	209,742
Apr 9, 2025	52.00	54.58	51.31	53.09	52.27	1.57%	224,872
Apr 8, 2025	53.64	53.90	51.76	52.27	51.46	-0.95%	201,189
Apr 7, 2025	52.23	54.42	50.67	52.77	51.95	-2.30%	246,382
Apr 4, 2025	55.02	55.49	53.00	54.01	53.17	-2.93%	212,514
Apr 3, 2025	55.50	56.44	55.35	55.64	54.78	-	138,610
Apr 2, 2025	56.01	56.04	54.68	55.64	54.78	-0.70%	107,403
Apr 1, 2025	56.21	56.21	55.27	56.03	55.16	-0.04%	94,750
Mar 31, 2025	56.19	56.90	56.01	56.05	55.18	0.02%	152,980
Mar 28, 2025	56.51	56.51	55.22	56.04	55.17	-0.69%	112,551
Mar 27, 2025	54.49	57.08	54.49	56.43	55.56	3.75%	300,903
Mar 26, 2025	53.63	54.66	53.63	54.39	53.55	1.17%	128,382
Mar 25, 2025	54.52	54.52	53.55	53.76	52.93	-1.05%	160,341
Mar 24, 2025	54.21	55.19	54.07	54.33	53.49	0.41%	179,738
Mar 21, 2025	55.09	55.32	53.80	54.11	53.27	-1.85%	540,609
Mar 20, 2025	55.33	55.56	54.92	55.13	54.28	-1.01%	89,685
Mar 19, 2025	55.77	55.77	54.35	55.69	54.83	-0.20%	125,106
Mar 18, 2025	55.75	56.02	55.01	55.80	54.94	0.13%	124,046
Mar 17, 2025	55.52	56.19	55.38	55.73	54.87	0.69%	119,674
Mar 14, 2025	54.70	55.55	54.52	55.35	54.49	1.19%	94,045
Mar 13, 2025	53.75	54.89	53.75	54.70	53.85	2.13%	115,309
Mar 12, 2025	54.03	54.03	53.01	53.56	52.73	-1.27%	109,432
Mar 11, 2025	54.52	54.82	53.80	54.25	53.41	-0.17%	106,411
Mar 10, 2025	54.48	55.69	54.15	54.34	53.50	-0.89%	162,842
Mar 7, 2025	53.87	54.95	53.86	54.83	53.98	1.99%	132,255
Mar 6, 2025	53.07	53.97	53.00	53.76	52.93	1.24%	98,827
Mar 5, 2025	53.94	54.28	53.01	53.10	52.28	-1.41%	108,191
Mar 4, 2025	53.95	54.45	53.57	53.86	53.03	-0.24%	182,703
Mar 3, 2025	53.29	54.19	53.29	53.99	53.15	0.71%	117,462