Universal CorporationUVVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $56.73 | $57.91 | $56.73 | $57.82 | 242,131 |
| 1/30/2026 | $55.90 | $56.85 | $55.90 | $56.59 | 317,420 |
| 1/29/2026 | $55.40 | $55.98 | $55.38 | $55.80 | 198,729 |
| 1/28/2026 | $55.50 | $56.20 | $55.13 | $55.36 | 160,426 |
| 1/27/2026 | $55.00 | $55.86 | $54.95 | $55.81 | 127,686 |
| 1/26/2026 | $55.01 | $55.49 | $54.79 | $55.17 | 148,600 |
| 1/23/2026 | $54.69 | $54.86 | $54.26 | $54.68 | 115,000 |
| 1/22/2026 | $54.51 | $54.92 | $54.19 | $54.56 | 145,113 |
| 1/21/2026 | $54.32 | $55.07 | $53.71 | $55.03 | 131,942 |
| 1/20/2026 | $54.16 | $54.79 | $53.63 | $54.44 | 142,400 |
| 1/16/2026 | $54.94 | $55.06 | $53.88 | $54.32 | 137,549 |
| 1/15/2026 | $55.49 | $55.76 | $54.70 | $55.32 | 159,708 |
| 1/14/2026 | $55.03 | $56.02 | $55.00 | $55.32 | 254,012 |
| 1/13/2026 | $54.25 | $55.40 | $54.06 | $55.08 | 162,600 |
| 1/12/2026 | $53.76 | $54.30 | $53.53 | $54.26 | 159,304 |
| 1/9/2026 | $54.27 | $54.65 | $54.06 | $54.49 | 185,934 |
| 1/8/2026 | $53.26 | $54.62 | $53.26 | $54.26 | 181,553 |
| 1/7/2026 | $53.00 | $53.33 | $52.82 | $53.13 | 134,647 |
| 1/6/2026 | $52.67 | $52.95 | $52.37 | $52.86 | 177,325 |
| 1/5/2026 | $52.50 | $53.05 | $51.84 | $52.95 | 228,200 |
| 1/2/2026 | $53.15 | $53.25 | $52.39 | $52.58 | 146,809 |
| 12/31/2025 | $53.02 | $53.19 | $52.59 | $52.75 | 240,514 |
| 12/30/2025 | $53.00 | $53.50 | $52.79 | $53.02 | 133,815 |
| 12/29/2025 | $53.15 | $53.35 | $52.73 | $53.13 | 134,500 |
| 12/26/2025 | $53.35 | $53.60 | $52.96 | $53.15 | 118,900 |
| 12/24/2025 | $53.12 | $53.38 | $52.93 | $53.24 | 84,500 |
| 12/23/2025 | $53.15 | $53.58 | $52.96 | $53.04 | 121,326 |
| 12/22/2025 | $53.82 | $54.24 | $52.85 | $53.15 | 204,508 |
| 12/19/2025 | $54.25 | $54.62 | $53.75 | $53.84 | 382,700 |
| 12/18/2025 | $54.71 | $55.10 | $54.44 | $54.55 | 179,952 |
| 12/17/2025 | $54.50 | $55.14 | $54.32 | $55.13 | 206,500 |
| 12/16/2025 | $54.63 | $55.00 | $54.29 | $54.49 | 160,803 |
| 12/15/2025 | $54.00 | $54.98 | $53.70 | $54.70 | 186,271 |
| 12/12/2025 | $53.74 | $53.97 | $53.49 | $53.96 | 140,289 |
| 12/11/2025 | $53.49 | $54.15 | $53.19 | $53.48 | 153,900 |
| 12/10/2025 | $52.80 | $53.27 | $52.78 | $53.12 | 156,900 |
| 12/9/2025 | $52.34 | $53.11 | $52.26 | $52.80 | 153,000 |
| 12/8/2025 | $52.22 | $52.94 | $51.87 | $52.24 | 156,509 |
| 12/5/2025 | $52.11 | $52.64 | $52.00 | $52.25 | 128,306 |
| 12/4/2025 | $52.81 | $53.11 | $52.02 | $52.25 | 147,100 |
| 12/3/2025 | $53.23 | $53.25 | $52.62 | $52.76 | 113,702 |
| 12/2/2025 | $52.78 | $53.11 | $52.49 | $53.00 | 130,281 |
| 12/1/2025 | $52.72 | $52.89 | $52.30 | $52.79 | 198,185 |
| 11/28/2025 | $52.61 | $52.87 | $52.34 | $52.76 | 104,305 |
| 11/26/2025 | $52.59 | $53.46 | $52.59 | $52.61 | 290,713 |
| 11/25/2025 | $52.27 | $53.39 | $52.27 | $52.83 | 195,700 |
| 11/24/2025 | $52.82 | $53.09 | $51.74 | $51.77 | 275,100 |
| 11/21/2025 | $52.55 | $53.43 | $52.51 | $53.00 | 222,700 |
| 11/20/2025 | $52.71 | $53.05 | $52.40 | $52.51 | 178,232 |
| 11/19/2025 | $52.77 | $52.98 | $52.50 | $52.74 | 137,300 |
| 11/18/2025 | $52.51 | $53.09 | $52.25 | $52.99 | 138,500 |
| 11/17/2025 | $53.04 | $53.17 | $52.11 | $52.17 | 164,887 |
| 11/14/2025 | $52.88 | $53.22 | $52.00 | $52.92 | 167,239 |
| 11/13/2025 | $53.29 | $53.72 | $52.70 | $52.93 | 157,966 |
| 11/12/2025 | $53.62 | $54.07 | $53.17 | $53.24 | 135,512 |
| 11/11/2025 | $53.23 | $53.95 | $53.02 | $53.64 | 165,243 |
| 11/10/2025 | $53.08 | $53.08 | $52.00 | $52.76 | 225,100 |
| 11/7/2025 | $55.41 | $55.78 | $52.92 | $53.32 | 263,100 |
| 11/6/2025 | $52.50 | $56.15 | $51.95 | $54.88 | 481,085 |
| 11/5/2025 | $51.63 | $52.26 | $51.11 | $52.10 | 287,223 |