5 DAY PERFORMANCE
+17.87%
1 MONTH PERFORMANCE
+16.80%
3 MONTH PERFORMANCE
+0.77%
6 MONTH PERFORMANCE
+3.36%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
-4.89%
Universal Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $44.14 | $43.26 (-2%) | $44.14 | $43.19 | 118.74 K | $1.09 B |
| 09/18/2026 | $44.08 | $44.14 (0.14%) | $44.32 | $43.76 | 961.44 K | $1.11 B |
| 09/17/2026 | $44.98 | $44.37 (-1.36%) | $45.29 | $44.21 | 240.04 K | $1.11 B |
| 09/16/2026 | $44.46 | $44.59 (0.29%) | $44.91 | $44.38 | 330.32 K | $1.12 B |
| 09/15/2026 | $45.00 | $44.35 (-1.44%) | $45.15 | $44.28 | 279.13 K | $1.11 B |
| 09/14/2026 | $45.89 | $45.12 (-1.68%) | $46.36 | $45.06 | 351.94 K | $1.13 B |
| 09/11/2026 | $45.74 | $45.18 (-1.22%) | $45.99 | $45.00 | 336.04 K | $1.13 B |
| 09/10/2026 | $45.80 | $45.33 (-1.03%) | $46.23 | $45.15 | 240.51 K | $1.14 B |
| 09/09/2026 | $45.62 | $45.40 (-0.48%) | $45.85 | $45.04 | 246.52 K | $1.14 B |
| 09/08/2026 | $45.50 | $45.69 (0.42%) | $46.01 | $45.37 | 281.93 K | $1.15 B |
| 09/04/2026 | $45.75 | $45.61 (-0.31%) | $46.05 | $45.48 | 259.50 K | $1.14 B |
| 09/03/2026 | $46.45 | $45.99 (-0.99%) | $46.45 | $45.70 | 285.70 K | $1.15 B |
| 09/02/2026 | $46.31 | $46.30 (-0.02%) | $46.76 | $45.91 | 444.03 K | $1.16 B |
| 09/01/2026 | $46.01 | $46.13 (0.26%) | $46.64 | $46.01 | 257.31 K | $1.16 B |
| 08/31/2026 | $45.70 | $45.50 (-0.44%) | $46.00 | $44.95 | 369.90 K | $1.14 B |
| 08/28/2026 | $46.25 | $45.74 (-1.1%) | $46.53 | $45.72 | 205.11 K | $1.15 B |
| 08/27/2026 | $46.30 | $45.96 (-0.73%) | $46.41 | $45.77 | 213.30 K | $1.15 B |
| 08/26/2026 | $46.03 | $46.66 (1.37%) | $46.80 | $45.96 | 258.84 K | $1.17 B |
| 08/25/2026 | $45.45 | $45.89 (0.97%) | $46.20 | $45.28 | 233.27 K | $1.15 B |
| 08/24/2026 | $45.53 | $45.62 (0.2%) | $46.09 | $45.19 | 274.80 K | $1.14 B |
| 08/21/2026 | $45.60 | $45.00 (-1.32%) | $45.60 | $44.57 | 264.40 K | $1.13 B |
| 08/20/2026 | $45.07 | $45.52 (1%) | $46.02 | $44.76 | 273.43 K | $1.14 B |
| 08/19/2026 | $44.50 | $45.19 (1.55%) | $45.44 | $44.40 | 244.65 K | $1.13 B |
| 08/18/2026 | $44.93 | $44.43 (-1.11%) | $44.96 | $44.33 | 318.20 K | $1.11 B |
| 08/17/2026 | $44.59 | $44.32 (-0.61%) | $44.76 | $43.36 | 454.56 K | $1.11 B |
| 08/14/2026 | $44.92 | $44.77 (-0.33%) | $45.25 | $44.63 | 329.34 K | $1.12 B |
| 08/13/2026 | $45.56 | $44.89 (-1.47%) | $46.29 | $44.79 | 437.21 K | $1.13 B |
| 08/12/2026 | $44.47 | $45.21 (1.66%) | $46.12 | $44.47 | 521.10 K | $1.13 B |
| 08/11/2026 | $47.40 | $46.22 (-2.49%) | $47.74 | $46.19 | 548.76 K | $1.16 B |
| 08/10/2026 | $50.37 | $47.40 (-5.9%) | $50.37 | $46.96 | 754.37 K | $1.19 B |
| 08/07/2026 | $51.15 | $50.84 (-0.61%) | $51.24 | $50.19 | 386.50 K | $1.28 B |
| 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 |
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.
