5 DAY PERFORMANCE
+26.83%
1 MONTH PERFORMANCE
+24.76%
3 MONTH PERFORMANCE
+0.94%
6 MONTH PERFORMANCE
-2.81%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
+0.88%
Universal Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $39.93 | $40.72 (1.99%) | $42.94 | $38.31 | 402.35 K | |
| 11/04/2026 | $40.21 | $39.75 (-1.14%) | $40.49 | $39.42 | 382.31 K | $996.11 M |
| 11/03/2026 | $40.21 | $39.47 (-1.84%) | $40.26 | $39.41 | 385.10 K | $989.09 M |
| 11/02/2026 | $41.60 | $40.65 (-2.28%) | $41.74 | $40.46 | 444.34 K | $1.02 B |
| 10/30/2026 | $41.40 | $41.44 (0.1%) | $41.74 | $40.90 | 514.34 K | $1.04 B |
| 10/29/2026 | $40.32 | $41.01 (1.71%) | $41.04 | $39.91 | 305.45 K | $1.03 B |
| 10/28/2026 | $39.60 | $39.55 (-0.13%) | $39.89 | $39.22 | 362.51 K | $991.97 M |
| 10/27/2026 | $38.90 | $39.56 (1.7%) | $39.84 | $38.90 | 395.14 K | $992.22 M |
| 10/26/2026 | $39.22 | $38.96 (-0.66%) | $39.49 | $38.89 | 312.06 K | $977.17 M |
| 10/23/2026 | $39.33 | $39.29 (-0.1%) | $39.67 | $38.55 | 421.97 K | $985.45 M |
| 10/22/2026 | $38.39 | $39.67 (3.33%) | $39.78 | $38.29 | 524.30 K | $994.98 M |
| 10/21/2026 | $39.44 | $38.22 (-3.09%) | $39.67 | $38.11 | 464.56 K | $958.61 M |
| 10/20/2026 | $39.79 | $39.64 (-0.38%) | $40.56 | $39.59 | 266.08 K | $994.23 M |
| 10/19/2026 | $40.38 | $39.56 (-2.03%) | $40.46 | $39.42 | 380.93 K | $992.22 M |
| 10/16/2026 | $40.63 | $40.67 (0.1%) | $41.18 | $40.33 | 295.60 K | $1.02 B |
| 10/15/2026 | $41.50 | $40.43 (-2.58%) | $41.72 | $40.14 | 407.64 K | $1.01 B |
| 10/14/2026 | $42.00 | $40.68 (-3.14%) | $42.40 | $40.47 | 357.16 K | $1.02 B |
| 10/13/2026 | $42.36 | $41.52 (-1.98%) | $42.46 | $41.45 | 278.44 K | $1.04 B |
| 10/12/2026 | $42.00 | $41.91 (-0.21%) | $42.30 | $41.61 | 374.22 K | $1.05 B |
| 10/09/2026 | $42.42 | $42.00 (-0.99%) | $42.67 | $41.92 | 266.40 K | $1.05 B |
| 10/08/2026 | $42.84 | $43.18 (0.79%) | $43.39 | $42.55 | 435.62 K | $1.08 B |
| 10/07/2026 | $42.70 | $42.83 (0.3%) | $42.92 | $42.38 | 381.68 K | $1.07 B |
| 10/06/2026 | $42.40 | $42.70 (0.71%) | $42.83 | $42.25 | 309.71 K | $1.07 B |
| 10/05/2026 | $42.24 | $42.13 (-0.26%) | $42.62 | $41.54 | 355.71 K | $1.06 B |
| 10/02/2026 | $41.88 | $42.20 (0.76%) | $42.47 | $41.50 | 260.02 K | $1.06 B |
| 10/01/2026 | $42.06 | $41.68 (-0.9%) | $42.06 | $41.10 | 402.40 K | $1.05 B |
| 09/30/2026 | $42.01 | $41.79 (-0.52%) | $42.45 | $41.47 | 342.53 K | $1.05 B |
| 09/29/2026 | $41.50 | $41.65 (0.36%) | $42.14 | $41.30 | 374.15 K | $1.04 B |
| 09/28/2026 | $42.51 | $41.87 (-1.51%) | $42.68 | $41.72 | 423.72 K | $1.05 B |
| 09/25/2026 | $42.60 | $42.47 (-0.31%) | $42.81 | $41.96 | 409.93 K | $1.07 B |
| 09/24/2026 | $43.06 | $42.71 (-0.81%) | $43.35 | $42.62 | 254.50 K | $1.07 B |
| 09/23/2026 | $43.50 | $42.81 (-1.59%) | $43.82 | $42.74 | 346.55 K | $1.07 B |
| 09/22/2026 | $43.65 | $43.48 (-0.39%) | $43.96 | $43.25 | 322.64 K | $1.09 B |
| 09/21/2026 | $44.14 | $43.31 (-1.88%) | $44.33 | $43.07 | 408.65 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 |
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.
