5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
-3.60%
3 MONTH PERFORMANCE
+2.50%
6 MONTH PERFORMANCE
-0.90%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
-11.71%
Universal Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $54.28 | $53.90 (-0.7%) | $54.46 | $53.49 | 157.65 K | $1.35 B |
| 05/05/2026 | $53.84 | $54.08 (0.45%) | $54.50 | $53.61 | 151.16 K | $1.36 B |
| 05/04/2026 | $53.85 | $53.85 (0%) | $54.50 | $53.45 | 176.30 K | $1.35 B |
| 05/01/2026 | $53.82 | $54.25 (0.8%) | $54.34 | $53.50 | 172.45 K | $1.36 B |
| 04/30/2026 | $52.71 | $53.58 (1.65%) | $53.93 | $52.71 | 173.20 K | $1.34 B |
| 04/29/2026 | $53.81 | $52.47 (-2.49%) | $53.91 | $52.37 | 213.45 K | $1.31 B |
| 04/28/2026 | $54.21 | $53.97 (-0.44%) | $54.66 | $53.75 | 254.34 K | $1.35 B |
| 04/27/2026 | $53.61 | $53.62 (0.02%) | $53.93 | $53.19 | 134.20 K | $1.34 B |
| 04/24/2026 | $53.75 | $53.67 (-0.15%) | $53.89 | $53.22 | 136.30 K | $1.34 B |
| 04/23/2026 | $52.72 | $53.77 (1.99%) | $53.86 | $52.72 | 228.04 K | $1.35 B |
| 04/22/2026 | $51.93 | $52.40 (0.91%) | $52.93 | $51.93 | 280.34 K | $1.31 B |
| 04/21/2026 | $51.60 | $51.86 (0.5%) | $51.99 | $51.45 | 184.22 K | $1.30 B |
| 04/20/2026 | $52.49 | $51.66 (-1.58%) | $52.61 | $51.64 | 223.00 K | $1.29 B |
| 04/17/2026 | $51.69 | $52.46 (1.49%) | $52.75 | $51.59 | 228.10 K | $1.31 B |
| 04/16/2026 | $50.81 | $51.80 (1.95%) | $51.82 | $50.79 | 196.83 K | $1.30 B |
| 04/15/2026 | $51.46 | $51.01 (-0.87%) | $51.71 | $50.95 | 215.20 K | $1.28 B |
| 04/14/2026 | $53.12 | $52.53 (-1.11%) | $53.41 | $52.43 | 278.50 K | $1.32 B |
| 04/13/2026 | $53.51 | $53.37 (-0.26%) | $53.92 | $52.85 | 222.70 K | $1.34 B |
| 04/10/2026 | $53.54 | $53.43 (-0.21%) | $53.54 | $53.12 | 165.30 K | $1.34 B |
| 04/09/2026 | $52.69 | $53.56 (1.65%) | $53.81 | $52.69 | 145.21 K | $1.34 B |
| 04/08/2026 | $52.36 | $53.10 (1.41%) | $53.38 | $52.36 | 210.80 K | $1.33 B |
| 04/07/2026 | $52.75 | $52.30 (-0.85%) | $53.23 | $52.24 | 192.70 K | $1.31 B |
| 04/06/2026 | $52.64 | $52.69 (0.09%) | $53.10 | $52.50 | 154.60 K | $1.32 B |
| 04/02/2026 | $52.82 | $52.59 (-0.44%) | $53.12 | $52.49 | 161.20 K | $1.32 B |
| 04/01/2026 | $52.61 | $52.31 (-0.57%) | $52.96 | $51.73 | 231.00 K | $1.31 B |
| 03/31/2026 | $53.31 | $52.70 (-1.14%) | $53.38 | $52.60 | 160.90 K | $1.32 B |
| 03/30/2026 | $52.79 | $53.06 (0.51%) | $53.47 | $52.50 | 146.84 K | $1.33 B |
| 03/27/2026 | $52.50 | $52.75 (0.48%) | $53.22 | $52.50 | 136.60 K | $1.32 B |
| 03/26/2026 | $52.21 | $52.67 (0.88%) | $52.82 | $52.03 | 159.60 K | $1.32 B |
| 03/25/2026 | $51.61 | $51.95 (0.66%) | $52.11 | $51.15 | 143.88 K | $1.30 B |
| 03/24/2026 | $51.28 | $51.38 (0.2%) | $52.07 | $51.11 | 149.43 K | $1.29 B |
| 03/23/2026 | $51.47 | $51.28 (-0.37%) | $51.80 | $50.90 | 204.40 K | $1.28 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.
