Universal Display Corporation - OLED - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	123.33	126.41	126.41	126.6	123.24	440,756
April 24, 2025	119.97	125.45	125.45	125.73	119.89	561,464
April 23, 2025	120.92	118.48	118.48	123.18	117.41	596,612
April 22, 2025	114.6	116.08	116.08	117.57	114.03	570,942
April 21, 2025	112.83	113.78	113.78	114.08	110.6	598,125
April 17, 2025	114.11	113.98	113.98	114.8	111.58	458,108
April 16, 2025	113.56	113.67	113.67	115.5	109.03	855,902
April 15, 2025	115.7	116.54	116.57	118.1	115.13	412,696
April 14, 2025	116.89	116.14	116.13	118.6	112.37	641,804
April 11, 2025	107.86	112.72	112.72	113.69	104.6	903,325
April 10, 2025	119	108.11	108.11	119.11	106.18	1.55M
April 09, 2025	106.96	125.17	125.17	126	106.03	1.94M
April 08, 2025	115.79	106.6	106.6	117.19	103.7	1.13M
April 07, 2025	107.72	112.84	112.84	119.14	104.9	1.87M
April 04, 2025	112.27	113.42	113.42	117.52	109.66	1.34M
April 03, 2025	132.47	117.52	117.52	134.24	117.35	1.35M
April 02, 2025	137.17	138.9	138.9	141.53	136.17	395,077
April 01, 2025	139.09	138.89	138.89	140.99	136.87	468,733
March 31, 2025	142.55	139.48	139.48	143	136.7	864,400
March 28, 2025	148.53	145.17	145.17	149.27	144.2	476,163
March 27, 2025	149.77	149.74	149.74	152.19	147.19	414,100
March 26, 2025	152.14	151.93	151.93	152.54	149.95	508,700
March 25, 2025	153.08	152.3	152.3	153.76	151.54	507,418
March 24, 2025	151.28	153.54	153.54	155.97	151.2	659,123
March 21, 2025	149.07	148.5	148.5	150.69	146.98	1.9M
March 20, 2025	153.73	151.38	151.38	154.83	150.96	456,936
March 19, 2025	156.17	154.36	154.36	158.27	151.57	624,700
March 18, 2025	155.02	156.41	156.41	156.79	151.83	637,112
March 17, 2025	149.89	156.51	156.51	160	149.89	755,400
March 14, 2025	148.88	150.35	150.35	151.91	148.33	467,944
March 13, 2025	148.37	147.84	147.84	151.82	146.19	347,560
March 12, 2025	151.05	148.81	148.81	151.87	148.23	419,108
March 11, 2025	156.96	149.65	149.65	157	148	707,786
March 10, 2025	156.94	155.87	155.87	159.72	153.59	1.03M
March 07, 2025	151.01	159.74	159.74	160.34	150.66	829,606
March 06, 2025	148.5	150.11	150.11	153.17	147.75	659,327
March 05, 2025	150.68	152.76	152.76	153.12	147.99	547,550
March 04, 2025	145.66	148.85	148.85	151.88	144.7	733,072
March 03, 2025	154.09	145.81	145.81	154.09	144.24	972,444
February 28, 2025	150.94	153.62	153.62	155.35	148.87	594,600
February 27, 2025	160.56	150.99	150.99	161.01	150.88	1.21M
February 26, 2025	159.35	161.59	161.59	164.29	158.78	823,855
February 25, 2025	158.6	157.32	157.32	160.46	156.26	924,668
February 24, 2025	156.56	157.9	157.9	161.12	154.31	965,110
February 21, 2025	150	157.3	157.3	158.99	149.75	2.03M
February 20, 2025	146.56	147.34	147.34	149.77	146.22	1.1M
February 19, 2025	144.47	146.62	146.62	148.25	144.12	577,245
February 18, 2025	143.56	145.02	145.02	146.72	143.28	734,412
February 14, 2025	144.41	142.5	142.5	146.51	141.9	762,545
February 13, 2025	142.07	143.71	143.71	145	142.07	340,200
February 12, 2025	140.76	142.45	142.45	142.61	140.17	396,619
February 11, 2025	140.87	142.04	142.04	144.24	140.61	516,300
February 10, 2025	142.8	142.93	142.93	143.72	141.41	505,213
February 07, 2025	144.12	142.83	142.83	145.8	141.83	519,760
February 06, 2025	147.36	144.08	144.08	147.74	141.56	803,426
February 05, 2025	145.21	145.7	145.7	148.24	144.23	530,403
February 04, 2025	143.34	145.65	145.65	146.03	143	492,728
February 03, 2025	145.18	142.98	142.98	146.16	142.15	689,729
January 31, 2025	151.37	149.92	149.92	153.11	148.59	792,417
January 30, 2025	147.44	151.37	151.37	152.15	145.71	608,800

Universal Display Corporation (OLED) NASDAQ