Universal Corporation - UVV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	54.81	55.51	55.51	55.51	54.5	251,400
September 04, 2025	55.29	54.93	54.93	55.62	54.26	210,814
September 03, 2025	55.01	55.12	55.12	55.44	54.49	197,100
September 02, 2025	55.56	55.28	55.28	55.73	54.61	183,183
August 29, 2025	55.01	55.95	55.95	55.97	54.7	224,700
August 28, 2025	55.21	55.29	55.29	55.36	54.5	193,905
August 27, 2025	54.76	55.33	55.33	55.43	54.58	162,930
August 26, 2025	55.74	54.9	54.9	55.9	54.84	217,700
August 25, 2025	56.25	55.88	55.88	56.66	55.8	151,933
August 22, 2025	56.08	56.67	56.67	56.94	55.95	221,600
August 21, 2025	55.3	55.83	55.83	56.21	55.13	198,005
August 20, 2025	55.12	55.39	55.39	55.66	54.89	239,000
August 19, 2025	54.14	54.69	54.69	54.83	54.11	205,502
August 18, 2025	53.54	54.07	54.07	54.25	53.5	160,022
August 15, 2025	53.07	53.45	53.45	53.52	52.45	327,925
August 14, 2025	53.51	52.91	52.91	53.51	52.64	203,017
August 13, 2025	54.01	53.61	53.61	54.14	53.26	190,607
August 12, 2025	53.69	54.13	54.13	54.36	53.31	240,501
August 11, 2025	52.5	53.45	53.45	53.74	52.18	321,712
August 08, 2025	51.65	52.37	52.37	52.46	51.34	315,800
August 07, 2025	53.52	51.66	51.66	53.52	50	584,500
August 06, 2025	54.24	54.52	54.52	54.63	53.96	181,930
August 05, 2025	53.56	53.99	53.99	54.11	53.39	203,700
August 04, 2025	54.02	53.4	53.4	54.41	53.08	201,482
August 01, 2025	55	53.99	53.99	55.1	53.96	229,638
July 31, 2025	54.25	54.47	54.47	54.87	53.94	258,600
July 30, 2025	55.06	54.75	54.75	55.85	54.4	328,172
July 29, 2025	54.29	54.84	54.84	55	54.06	210,450
July 28, 2025	54.78	54.06	54.06	54.8	53.9	226,925
July 25, 2025	55	54.87	54.87	55.11	54.4	206,800
July 24, 2025	55.53	54.85	54.85	55.53	54.8	214,729
July 23, 2025	54.7	55.78	55.78	56	54.31	1.1M
July 22, 2025	54.65	54.87	54.87	54.89	53.61	461,500
July 21, 2025	54.5	54.94	54.94	55.14	54.03	259,700
July 18, 2025	55.43	54.47	54.47	55.43	54.27	197,800
July 17, 2025	55.69	55.48	55.48	55.76	54.7	275,900
July 16, 2025	54.88	55.89	55.89	55.98	54.35	378,305
July 15, 2025	55.09	54.84	54.84	55.28	54.17	280,800
July 14, 2025	57	55.01	55.01	57.13	54.02	420,629
July 11, 2025	58.55	58.41	57.59	58.55	57.25	334,131
July 10, 2025	57.7	58.5	58.5	59.21	57.59	342,737
July 09, 2025	57.99	57.77	57.77	57.99	56.5	267,102
July 08, 2025	57.76	57.55	57.55	58.24	57.03	275,047
July 07, 2025	58.9	57.9	57.9	59	57.78	270,100
July 03, 2025	58	58.83	58.83	58.83	58	99,600
July 02, 2025	57.56	58.24	58.24	58.25	57.22	224,702
July 01, 2025	58.25	57.48	57.48	58.66	57.36	187,506
June 30, 2025	58.61	58.24	58.24	58.75	57.92	200,930
June 27, 2025	59.46	58.64	58.64	59.52	58.3	300,146
June 26, 2025	58.68	59.52	59.52	59.88	58.31	354,645
June 25, 2025	59.17	58.45	58.45	59.26	58.23	291,711
June 24, 2025	59.36	59.51	59.51	59.8	58.8	180,900
June 23, 2025	58.47	59.53	59.53	59.86	58.45	183,664
June 20, 2025	59.43	58.29	58.29	59.43	57.55	1.29M
June 18, 2025	59.22	59.02	59.02	60.18	58.99	226,860
June 17, 2025	60.12	59.16	59.16	60.12	58.62	209,099
June 16, 2025	60.39	59.98	59.98	61.01	59.36	254,039
June 13, 2025	60.49	60.33	60.33	60.86	60.01	223,000
June 12, 2025	60.99	61.04	61.04	61.27	60.36	124,600
June 11, 2025	60.4	61.14	61.14	61.6	60.34	181,653

Universal Corporation (UVV) NYSE