Universal Display Corporation - OLED - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	149	149	149	150	146.13	455,800
October 16, 2025	143.98	150.15	150.15	150.35	142.82	768,177
October 15, 2025	144.7	142.22	142.22	145.92	140.65	487,135
October 14, 2025	140.72	141.69	141.69	143.31	139.09	387,200
October 13, 2025	141.47	144.2	144.2	144.4	141.02	328,244
October 10, 2025	142.17	137.4	137.4	143.35	137.32	742,900
October 09, 2025	145.25	142.14	142.14	145.25	140.4	256,700
October 08, 2025	140.37	144.89	144.89	145.52	139.09	475,500
October 07, 2025	147.41	140.39	140.39	148.97	140	461,275
October 06, 2025	145.15	146.87	146.87	148.35	144.78	409,280
October 03, 2025	147.54	143.78	143.78	148.37	143.64	421,814
October 02, 2025	145.71	147.33	147.33	150.19	145.06	485,214
October 01, 2025	142.4	144.27	144.27	144.36	141.28	471,844
September 30, 2025	144.64	143.63	143.63	145.52	141.27	441,029
September 29, 2025	151	144.67	144.67	151	144.52	549,463
September 26, 2025	146.4	149.5	149.5	149.81	145.57	562,434
September 25, 2025	143.91	146.31	146.31	146.59	141.66	811,823
September 24, 2025	147.3	146.93	146.93	148.13	145.54	718,638
September 23, 2025	144.4	147.02	147.02	147.39	144.4	759,708
September 22, 2025	142	143.37	143.37	144.44	141.17	897,262
September 19, 2025	141.14	142.01	142.01	142.71	137.3	3.91M
September 18, 2025	140.36	140.21	140.21	141.47	138.41	859,700
September 17, 2025	136.67	136.44	136.44	138.63	133.63	715,500
September 16, 2025	134.4	136.98	136.98	137.43	134.4	609,500
September 15, 2025	136.37	134.16	133.71	137.51	133.44	893,700
September 12, 2025	138.5	136.51	136.05	138.5	136.16	433,200
September 11, 2025	137.16	138.2	137.74	138.49	136	585,351
September 10, 2025	139.76	137.16	136.7	140.35	136.38	662,700
September 09, 2025	145.57	139.76	139.29	145.96	137.79	836,117
September 08, 2025	145.47	145.41	144.92	147.4	142.71	853,400
September 05, 2025	144.87	145.39	145.39	147.51	143.53	712,321
September 04, 2025	138.65	144.68	144.68	144.88	137.57	826,800
September 03, 2025	137.81	139.09	139.09	139.24	137	480,431
September 02, 2025	136.41	138.34	138.34	138.47	135.18	513,514
August 29, 2025	140.64	138.59	138.59	141.29	137.7	446,700
August 28, 2025	141.9	141.22	141.22	142	138.85	561,705
August 27, 2025	142.67	141.05	141.05	143.17	140.71	509,325
August 26, 2025	143.15	143.55	143.55	145.02	143	899,403
August 25, 2025	144.65	142.93	142.93	144.9	142.75	323,239
August 22, 2025	140.52	144.87	144.87	146.29	140.42	507,127
August 21, 2025	138.85	140.33	140.33	140.88	138.57	327,718
August 20, 2025	140.11	140.29	140.29	140.76	138.14	428,476
August 19, 2025	141.88	140.75	140.75	143.53	140	393,625
August 18, 2025	142.07	141.88	141.88	143.08	140.57	319,722
August 15, 2025	143.69	141.47	141.47	143.88	141.38	494,200
August 14, 2025	142.32	143.58	143.58	144.48	141.46	359,200
August 13, 2025	141.22	145.14	145.14	145.61	139.7	503,639
August 12, 2025	137.02	140.48	140.48	141.03	136.63	664,606
August 11, 2025	137.62	135.81	135.81	138.77	135.19	533,500
August 08, 2025	138.67	137.65	137.65	139.5	137.16	454,427
August 07, 2025	141.17	138.53	138.53	141.84	137.16	563,800
August 06, 2025	139.89	138.99	138.99	140.58	138.5	424,904
August 05, 2025	143.4	140.12	140.12	143.5	139.43	640,656
August 04, 2025	145.94	143.27	143.27	145.94	141.15	686,318
August 01, 2025	146.1	144.98	144.98	152.12	141	1.12M
July 31, 2025	144.77	144.4	144.4	146.2	142.17	1.11M
July 30, 2025	148.59	146.45	146.45	148.59	145.73	536,325
July 29, 2025	151.72	147.61	147.61	151.72	146	661,111
July 28, 2025	150.73	150.79	150.79	151.6	149.88	337,145
July 25, 2025	150	149.21	149.21	150	148.21	296,816

Universal Display Corporation (OLED) NASDAQ