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