Universal Display CorporationOLEDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $114.34 | $120.63 | $113.96 | $118.14 | 827,804 |
| 1/30/2026 | $116.28 | $117.03 | $114.64 | $114.82 | 534,200 |
| 1/29/2026 | $117.84 | $117.89 | $113.60 | $117.01 | 855,500 |
| 1/28/2026 | $118.28 | $119.34 | $115.44 | $118.03 | 756,600 |
| 1/27/2026 | $117.86 | $118.83 | $115.53 | $117.64 | 836,200 |
| 1/26/2026 | $120.00 | $120.10 | $115.63 | $117.57 | 940,567 |
| 1/23/2026 | $118.75 | $120.30 | $116.82 | $120.10 | 797,400 |
| 1/22/2026 | $119.78 | $120.50 | $116.80 | $118.69 | 414,949 |
| 1/21/2026 | $117.77 | $118.91 | $113.86 | $117.92 | 837,756 |
| 1/20/2026 | $114.94 | $117.66 | $114.66 | $116.13 | 757,922 |
| 1/16/2026 | $119.79 | $120.50 | $116.05 | $116.31 | 662,200 |
| 1/15/2026 | $122.38 | $123.38 | $119.53 | $119.74 | 617,854 |
| 1/14/2026 | $123.83 | $125.96 | $119.42 | $119.99 | 669,350 |
| 1/13/2026 | $125.90 | $126.85 | $123.61 | $124.29 | 316,900 |
| 1/12/2026 | $125.40 | $126.32 | $124.36 | $125.96 | 465,900 |
| 1/9/2026 | $125.16 | $126.60 | $123.71 | $125.77 | 315,726 |
| 1/8/2026 | $121.85 | $124.93 | $121.85 | $124.68 | 267,834 |
| 1/7/2026 | $125.46 | $125.63 | $121.83 | $123.66 | 302,400 |
| 1/6/2026 | $123.40 | $128.99 | $123.40 | $126.41 | 472,429 |
| 1/5/2026 | $123.21 | $124.71 | $122.36 | $123.21 | 1.01M |
| 1/2/2026 | $119.23 | $123.38 | $119.23 | $121.85 | 482,021 |
| 12/31/2025 | $118.96 | $118.96 | $116.69 | $116.78 | 323,304 |
| 12/30/2025 | $119.33 | $119.82 | $118.63 | $118.96 | 379,036 |
| 12/29/2025 | $119.18 | $120.32 | $117.97 | $119.24 | 576,300 |
| 12/26/2025 | $119.47 | $119.83 | $117.99 | $119.60 | 343,534 |
| 12/24/2025 | $118.32 | $119.33 | $118.11 | $119.10 | 208,309 |
| 12/23/2025 | $118.67 | $119.17 | $117.58 | $118.48 | 329,200 |
| 12/22/2025 | $118.02 | $119.87 | $117.00 | $118.95 | 691,251 |
| 12/19/2025 | $115.22 | $117.55 | $115.22 | $116.95 | 1.32M |
| 12/18/2025 | $117.34 | $118.00 | $114.53 | $115.21 | 536,315 |
| 12/17/2025 | $117.31 | $118.59 | $114.86 | $115.35 | 424,956 |
| 12/16/2025 | $118.88 | $119.36 | $116.55 | $117.76 | 546,400 |
| 12/15/2025 | $119.49 | $120.22 | $118.12 | $119.21 | 601,700 |
| 12/12/2025 | $120.68 | $121.01 | $117.63 | $118.18 | 450,638 |
| 12/11/2025 | $122.04 | $122.31 | $119.81 | $120.85 | 444,443 |
| 12/10/2025 | $121.47 | $123.55 | $120.59 | $122.14 | 572,800 |
| 12/9/2025 | $122.50 | $124.00 | $121.17 | $121.49 | 524,300 |
| 12/8/2025 | $122.17 | $124.00 | $121.21 | $122.21 | 418,700 |
| 12/5/2025 | $121.82 | $123.23 | $120.82 | $121.30 | 693,834 |
| 12/4/2025 | $122.06 | $122.37 | $120.16 | $121.46 | 352,107 |
| 12/3/2025 | $120.99 | $122.61 | $120.37 | $122.37 | 415,400 |
| 12/2/2025 | $119.32 | $121.53 | $118.40 | $120.40 | 380,400 |
| 12/1/2025 | $116.77 | $119.21 | $116.00 | $118.25 | 696,312 |
| 11/28/2025 | $118.27 | $119.68 | $117.07 | $118.93 | 310,305 |
| 11/26/2025 | $117.33 | $119.46 | $117.05 | $118.21 | 477,333 |
| 11/25/2025 | $113.96 | $117.44 | $113.01 | $117.02 | 649,700 |
| 11/24/2025 | $113.79 | $115.11 | $113.04 | $114.54 | 555,128 |
| 11/21/2025 | $108.99 | $115.35 | $108.99 | $113.73 | 850,813 |
| 11/20/2025 | $112.32 | $113.08 | $107.23 | $108.63 | 557,942 |
| 11/19/2025 | $112.07 | $112.70 | $110.60 | $110.78 | 520,115 |
| 11/18/2025 | $111.81 | $113.47 | $110.02 | $111.66 | 618,729 |
| 11/17/2025 | $115.51 | $117.47 | $112.50 | $112.94 | 460,635 |
| 11/14/2025 | $114.81 | $118.75 | $114.78 | $116.83 | 612,600 |
| 11/13/2025 | $119.62 | $121.42 | $115.87 | $117.05 | 710,982 |
| 11/12/2025 | $120.61 | $121.19 | $118.68 | $120.92 | 607,246 |
| 11/11/2025 | $120.13 | $121.33 | $118.64 | $119.37 | 875,900 |
| 11/10/2025 | $125.51 | $125.51 | $117.78 | $119.61 | 843,356 |
| 11/7/2025 | $113.94 | $125.42 | $113.80 | $124.93 | 2.48M |
| 11/6/2025 | $145.61 | $147.25 | $134.04 | $135.34 | 1.14M |
| 11/5/2025 | $143.19 | $147.69 | $142.99 | $146.75 | 461,101 |