Universal Display Corporation - OLED - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	150.46	149.51	149.51	150.69	148.19	223,592
July 23, 2025	153.17	151.92	151.92	153.17	150.77	326,309
July 22, 2025	150.23	151.71	151.71	152.85	149.76	456,011
July 21, 2025	152.04	150.23	150.23	154.07	150.01	370,448
July 18, 2025	152.72	151.22	151.22	153.92	150.03	269,413
July 17, 2025	151.77	151.4	151.4	153.25	151	346,300
July 16, 2025	151.78	151.91	151.91	152.09	148.47	416,246
July 15, 2025	155.18	151.66	151.66	155.96	151.5	425,816
July 14, 2025	154.39	153.05	153.05	154.97	151.83	421,634
July 11, 2025	156.31	155.49	155.49	156.46	154.11	393,000
July 10, 2025	157.78	157.68	157.68	159.27	156.88	247,188
July 09, 2025	159.55	157.2	157.2	160.98	155.77	374,900
July 08, 2025	158.06	158.97	158.97	161.97	156.54	545,607
July 07, 2025	158.5	155.31	155.31	160.72	154.96	513,400
July 03, 2025	162.36	160.11	160.11	162.36	159.11	274,500

Universal Display Corporation (OLED) NASDAQ