Universal Display Corporation - OLED - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	118.67	118.48	118.48	119.17	117.58	329,200
December 22, 2025	118.02	118.95	118.95	119.87	117	691,251
December 19, 2025	115.22	116.95	116.95	117.55	115.22	1.32M
December 18, 2025	117.34	115.21	115.21	118	114.53	536,315
December 17, 2025	117.31	115.35	115.35	118.59	114.86	424,956
December 16, 2025	118.88	117.76	117.31	119.36	116.55	546,400
December 15, 2025	119.49	119.21	118.75	120.22	118.12	601,700
December 12, 2025	120.68	118.18	118.18	121.01	117.63	450,638
December 11, 2025	122.04	120.85	120.85	122.31	119.81	444,443
December 10, 2025	121.47	122.14	122.14	123.55	120.59	572,800
December 09, 2025	122.5	121.54	121.54	124	121.12	438,871
December 08, 2025	122.17	122.21	122.21	124	121.21	418,700
December 05, 2025	121.82	121.3	121.3	123.23	120.82	693,834
December 04, 2025	122.21	121.46	121.46	122.35	120.16	336,081
December 03, 2025	120.99	122.37	122.37	122.61	120.37	415,400
December 02, 2025	119.32	120.4	120.4	121.53	118.4	380,400
December 01, 2025	116.77	118.25	118.25	119.21	116	696,312
November 28, 2025	118.27	118.93	118.93	119.68	117.07	310,305
November 26, 2025	117.33	118.21	118.21	119.46	117.05	477,333
November 25, 2025	113.96	117.02	117.02	117.44	113.01	649,700
November 24, 2025	113.79	114.54	114.54	115.11	113.04	555,128
November 21, 2025	108.99	113.73	113.73	115.35	108.99	850,813
November 20, 2025	112.32	108.63	108.63	113.08	107.23	557,942
November 19, 2025	112.07	110.78	110.78	112.7	110.6	520,115
November 18, 2025	111.81	111.66	111.66	113.47	110.02	618,729
November 17, 2025	115.51	112.94	112.94	117.47	112.5	460,635
November 14, 2025	114.81	116.83	116.83	118.75	114.78	612,600
November 13, 2025	119.62	117.05	117.05	121.42	115.87	710,900
November 12, 2025	120.61	120.92	120.92	121.19	118.68	607,235
November 11, 2025	120.13	119.37	119.37	121.33	118.64	875,900
November 10, 2025	125.51	119.61	119.61	125.51	117.78	843,356
November 07, 2025	113.94	124.93	124.93	125.42	113.8	2.48M
November 06, 2025	145.61	135.34	135.34	147.25	134.04	1.14M
November 05, 2025	143.19	146.75	146.75	147.69	142.99	461,101
November 04, 2025	141.83	142.09	142.09	144.98	141.48	451,619
November 03, 2025	146.72	145.85	145.85	150.04	144.35	635,500
October 31, 2025	146.71	147.28	147.28	148.68	144.69	491,500
October 30, 2025	148.18	146.9	146.9	151.6	146.81	329,326
October 29, 2025	149.6	149.18	149.18	152.24	148.59	351,200
October 28, 2025	150.52	148.26	148.26	150.52	147.62	214,840
October 27, 2025	148.23	150.67	150.67	150.77	147.93	297,860
October 24, 2025	150.9	147.01	147.01	151.12	147	307,385
October 23, 2025	146.01	149.22	149.22	150.06	145	389,107
October 22, 2025	147.87	145.97	145.97	148.92	144.07	520,117
October 21, 2025	150.5	149.76	149.76	151.9	149.19	337,209
October 20, 2025	150	151.38	151.38	153.38	149.3	330,805
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

Universal Display Corporation (OLED) NASDAQ