Universal Display Corporation - OLED - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	151.87	151.31	151.31	153.51	150.92	328,675
June 05, 2025	151.52	149.46	149.46	153.43	148.42	480,000
June 04, 2025	150.46	150.23	150.23	152.24	148.29	564,623
June 03, 2025	146.33	150.16	150.16	150.54	144.81	584,800
June 02, 2025	143.55	146.45	146.45	147.3	143.01	560,323
May 30, 2025	143.79	143.35	143.35	144.61	140.97	712,255
May 29, 2025	146.85	145.44	145.44	146.93	142.8	413,700
May 28, 2025	147.31	144.23	144.23	147.5	143.66	333,217
May 27, 2025	146.6	146.1	146.1	148.36	144.14	253,129
May 23, 2025	141.04	143.01	143.01	143.62	139	435,091
May 22, 2025	145.95	145.5	145.5	147.43	145.14	255,200
May 21, 2025	148.98	145.96	145.96	150.12	144.57	611,061
May 20, 2025	151.4	151.11	151.11	151.47	149.1	348,139
May 19, 2025	151.37	152.23	152.23	153.25	150.09	466,000
May 16, 2025	152.64	155.51	155.51	156.06	151.29	573,941
May 15, 2025	152.3	153.11	153.11	153.87	151.31	462,200
May 14, 2025	154.73	154.04	154.04	155.09	151.9	452,900
May 13, 2025	154.68	154.53	154.53	155.98	153.34	633,310
May 12, 2025	153.99	154.95	154.95	157.57	150.5	976,912
May 09, 2025	144.04	143.91	143.91	146.35	142.71	381,116
May 08, 2025	145.46	142.1	142.1	146	141.85	524,600
May 07, 2025	141.29	143.31	143.31	143.8	139.23	608,900
May 06, 2025	140.99	140.53	140.53	142.16	139.13	702,763
May 05, 2025	141.5	143.22	143.22	145.1	140.38	660,100
May 02, 2025	145	144.02	144.02	146.5	139.23	1.31M
May 01, 2025	130.5	141.2	141.2	146.14	126.66	2.82M
April 30, 2025	122.83	125.63	125.63	126.02	120.49	568,000
April 29, 2025	124.92	124.18	124.18	126.65	123.53	534,866
April 28, 2025	126.8	126.55	126.55	127.67	122.41	499,200
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

Universal Display Corporation (OLED) NASDAQ