5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
+1.74%
3 MONTH PERFORMANCE
-2.23%
6 MONTH PERFORMANCE
-9.10%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
+1.74%
Universal Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $52.50 | $51.15 (-2.57%) | $53.82 | $51.12 | 437.56 K | $1.28 B |
| 08/05/2026 | $53.07 | $52.07 (-1.88%) | $53.24 | $51.75 | 295.35 K | $1.31 B |
| 08/04/2026 | $52.01 | $52.76 (1.44%) | $52.93 | $51.65 | 273.83 K | $1.32 B |
| 08/03/2026 | $52.92 | $52.03 (-1.68%) | $53.30 | $52.02 | 222.81 K | $1.30 B |
| 07/31/2026 | $52.84 | $52.69 (-0.28%) | $53.38 | $52.35 | 209.00 K | $1.32 B |
| 07/30/2026 | $54.21 | $53.27 (-1.73%) | $54.34 | $53.19 | 207.60 K | $1.33 B |
| 07/29/2026 | $54.72 | $54.80 (0.15%) | $55.09 | $54.35 | 206.70 K | $1.37 B |
| 07/28/2026 | $54.47 | $54.75 (0.51%) | $55.92 | $54.39 | 234.80 K | $1.37 B |
| 07/27/2026 | $53.66 | $53.58 (-0.15%) | $54.14 | $53.48 | 173.41 K | $1.34 B |
| 07/24/2026 | $53.17 | $53.75 (1.09%) | $53.86 | $52.97 | 138.82 K | $1.35 B |
| 07/23/2026 | $53.28 | $52.71 (-1.07%) | $53.49 | $52.53 | 196.89 K | $1.32 B |
| 07/22/2026 | $53.18 | $53.75 (1.07%) | $53.85 | $52.97 | 197.77 K | $1.35 B |
| 07/21/2026 | $53.05 | $52.77 (-0.53%) | $53.58 | $52.56 | 194.80 K | $1.32 B |
| 07/20/2026 | $53.14 | $53.28 (0.26%) | $53.62 | $52.94 | 175.40 K | $1.34 B |
| 07/17/2026 | $53.30 | $53.14 (-0.3%) | $53.81 | $52.47 | 338.40 K | $1.33 B |
| 07/16/2026 | $51.15 | $53.02 (3.66%) | $53.29 | $51.07 | 497.82 K | $1.33 B |
| 07/15/2026 | $50.40 | $50.68 (0.56%) | $51.05 | $50.26 | 195.12 K | $1.27 B |
| 07/14/2026 | $50.88 | $50.42 (-0.9%) | $51.25 | $50.42 | 192.06 K | $1.26 B |
| 07/13/2026 | $51.04 | $50.98 (-0.12%) | $51.59 | $50.81 | 231.10 K | $1.28 B |
| 07/10/2026 | $51.94 | $51.62 (-0.62%) | $52.01 | $51.50 | 228.21 K | $1.29 B |
| 07/09/2026 | $52.03 | $51.46 (-1.1%) | $52.19 | $51.46 | 242.54 K | $1.29 B |
| 07/08/2026 | $51.83 | $52.13 (0.58%) | $52.37 | $51.75 | 223.34 K | $1.31 B |
| 07/07/2026 | $52.06 | $51.66 (-0.77%) | $52.88 | $51.64 | 178.44 K | $1.29 B |
| 07/06/2026 | $51.57 | $51.38 (-0.37%) | $52.00 | $51.29 | 191.56 K | $1.29 B |
| 07/02/2026 | $52.53 | $51.62 (-1.73%) | $52.64 | $51.33 | 231.53 K | $1.29 B |
| 07/01/2026 | $52.34 | $52.08 (-0.5%) | $52.88 | $52.04 | 204.07 K | $1.30 B |
| 06/30/2026 | $52.52 | $52.17 (-0.67%) | $52.94 | $51.89 | 208.00 K | $1.31 B |
| 06/29/2026 | $53.77 | $52.96 (-1.51%) | $53.81 | $52.61 | 344.33 K | $1.33 B |
| 06/26/2026 | $53.45 | $53.79 (0.64%) | $53.94 | $53.09 | 655.50 K | $1.35 B |
| 06/25/2026 | $52.74 | $53.17 (0.82%) | $53.49 | $52.74 | 175.20 K | $1.33 B |
| 06/24/2026 | $52.14 | $52.84 (1.34%) | $53.28 | $52.14 | 230.31 K | $1.32 B |
| 06/23/2026 | $52.36 | $52.67 (0.59%) | $52.87 | $52.08 | 260.74 K | $1.32 B |
| 06/22/2026 | $52.13 | $51.51 (-1.19%) | $52.65 | $51.41 | 272.15 K | $1.29 B |
| 06/18/2026 | $53.03 | $52.16 (-1.64%) | $53.03 | $51.71 | 675.31 K | $1.31 B |
| 06/17/2026 | $53.29 | $52.81 (-0.9%) | $53.62 | $52.50 | 281.65 K | $1.32 B |
| 06/16/2026 | $53.72 | $53.63 (-0.17%) | $54.39 | $53.35 | 249.44 K | $1.34 B |
| 06/15/2026 | $53.50 | $53.33 (-0.32%) | $53.92 | $52.89 | 267.93 K | $1.34 B |
| 06/12/2026 | $53.30 | $53.93 (1.18%) | $54.49 | $53.26 | 189.60 K | $1.35 B |
| 06/11/2026 | $54.45 | $53.26 (-2.19%) | $54.51 | $53.20 | 145.40 K | $1.33 B |
| 06/10/2026 | $53.60 | $54.33 (1.36%) | $54.40 | $53.56 | 248.20 K | $1.36 B |
| 06/09/2026 | $52.75 | $53.01 (0.49%) | $53.30 | $52.43 | 197.52 K | $1.33 B |
| 06/08/2026 | $53.76 | $52.75 (-1.88%) | $54.22 | $52.74 | 212.58 K | $1.32 B |
| 06/05/2026 | $53.25 | $53.76 (0.96%) | $54.05 | $52.72 | 192.50 K | $1.35 B |
| 06/04/2026 | $53.62 | $52.87 (-1.4%) | $54.08 | $52.77 | 235.02 K | $1.32 B |
| 06/03/2026 | $54.04 | $53.08 (-1.78%) | $54.32 | $52.78 | 296.51 K | $1.33 B |
| 06/02/2026 | $54.06 | $54.38 (0.59%) | $55.25 | $53.61 | 327.10 K | $1.36 B |
| 06/01/2026 | $52.25 | $54.13 (3.6%) | $54.58 | $52.19 | 406.05 K | $1.36 B |
| 05/29/2026 | $49.79 | $51.87 (4.18%) | $52.72 | $49.19 | 668.96 K | $1.30 B |
| 05/28/2026 | $54.88 | $51.16 (-6.78%) | $55.21 | $49.95 | 1.15 M | $1.28 B |
| 05/27/2026 | $54.86 | $55.23 (0.67%) | $55.36 | $54.71 | 162.83 K | $1.38 B |
| 05/26/2026 | $54.42 | $54.56 (0.26%) | $54.84 | $54.23 | 146.42 K | $1.37 B |
| 05/22/2026 | $54.49 | $54.52 (0.06%) | $54.91 | $54.02 | 117.12 K | $1.37 B |
| 05/21/2026 | $54.55 | $54.63 (0.15%) | $54.93 | $54.21 | 119.10 K | $1.37 B |
| 05/20/2026 | $54.43 | $54.79 (0.66%) | $55.17 | $54.26 | 174.90 K | $1.37 B |
| 05/19/2026 | $54.57 | $54.40 (-0.31%) | $55.11 | $54.35 | 144.45 K | $1.36 B |
| 05/18/2026 | $53.57 | $54.46 (1.66%) | $54.59 | $53.57 | 124.98 K | $1.36 B |
| 05/15/2026 | $54.08 | $53.49 (-1.09%) | $54.11 | $53.24 | 173.31 K | $1.34 B |
| 05/14/2026 | $54.10 | $53.92 (-0.33%) | $54.70 | $53.81 | 154.04 K | $1.35 B |
| 05/13/2026 | $53.69 | $53.80 (0.2%) | $54.50 | $53.57 | 168.20 K | $1.35 B |
| 05/12/2026 | $53.80 | $53.71 (-0.17%) | $54.47 | $53.53 | 166.81 K | $1.35 B |
| 05/11/2026 | $53.95 | $53.60 (-0.65%) | $54.42 | $53.56 | 140.36 K | $1.34 B |
| 05/08/2026 | $53.93 | $53.70 (-0.43%) | $54.23 | $53.65 | 111.30 K | $1.35 B |
| 05/07/2026 | $53.89 | $53.76 (-0.24%) | $54.68 | $53.75 | 168.55 K | $1.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
