Universal Corporation - UVV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	55.03	55.32	55.32	56.02	55	253,976
January 13, 2026	54.25	55.08	55.08	55.4	54.06	162,600
January 12, 2026	53.76	54.26	54.26	54.3	53.53	159,304
January 09, 2026	54.27	54.49	53.67	54.65	54.06	185,934
January 08, 2026	53.26	54.26	54.26	54.62	53.26	181,553
January 07, 2026	53	53.13	53.13	53.33	52.82	134,647
January 06, 2026	52.67	52.86	52.86	52.95	52.37	177,325
January 05, 2026	52.5	52.95	52.95	53.05	51.84	228,200
January 02, 2026	53.15	52.58	52.58	53.25	52.39	146,809
December 31, 2025	53.02	52.75	52.75	53.19	52.59	240,514
December 30, 2025	53	53.02	53.02	53.5	52.79	133,815
December 29, 2025	53.15	53.13	53.13	53.35	52.73	134,500
December 26, 2025	53.35	53.15	53.15	53.6	52.96	118,900
December 24, 2025	53.12	53.24	53.24	53.38	52.93	84,500
December 23, 2025	53.15	53.04	53.04	53.58	52.96	121,326
December 22, 2025	53.82	53.15	53.15	54.24	52.85	204,508
December 19, 2025	54.25	53.84	53.84	54.62	53.75	382,700
December 18, 2025	54.71	54.55	54.55	55.1	54.44	179,952
December 17, 2025	54.5	55.13	55.13	55.14	54.32	206,500
December 16, 2025	54.63	54.49	54.49	55	54.29	160,803
December 15, 2025	54	54.7	54.7	54.98	53.7	186,271
December 12, 2025	53.74	53.96	53.96	53.97	53.49	140,289
December 11, 2025	53.49	53.48	53.48	54.15	53.19	153,861
December 10, 2025	52.8	53.12	53.12	53.27	52.78	156,900
December 09, 2025	52.34	52.8	52.8	53.11	52.26	153,000
December 08, 2025	52.22	52.24	52.24	52.94	51.87	156,509
December 05, 2025	52.11	52.25	52.25	52.64	52	128,306
December 04, 2025	52.93	52.25	52.25	53.11	52.03	99,416
December 03, 2025	53.23	52.76	52.76	53.25	52.62	113,702
December 02, 2025	52.78	53	53	53.11	52.49	130,281
December 01, 2025	52.72	52.63	52.63	52.89	52.3	110,305
November 28, 2025	52.61	52.76	52.76	52.87	52.34	104,305
November 26, 2025	52.59	52.61	52.61	53.46	52.59	290,713
November 25, 2025	52.27	52.83	52.83	53.39	52.27	195,700
November 24, 2025	52.82	51.77	51.77	53.09	51.74	275,100
November 21, 2025	52.55	53	53	53.43	52.51	222,700
November 20, 2025	52.71	52.51	52.51	53.05	52.4	178,232
November 19, 2025	52.77	52.74	52.74	52.98	52.5	137,300
November 18, 2025	52.51	52.99	52.99	53.09	52.25	138,500
November 17, 2025	53.04	52.17	52.17	53.17	52.11	164,887
November 14, 2025	52.88	52.92	52.92	53.22	52	167,200
November 13, 2025	53.29	52.93	52.93	53.72	52.7	157,900
November 12, 2025	53.62	53.24	53.24	54.07	53.17	135,500
November 11, 2025	53.23	53.64	53.64	53.95	53.02	165,200
November 10, 2025	53.08	52.76	52.76	53.08	52	225,100
November 07, 2025	55.41	53.32	53.32	55.78	52.92	263,076
November 06, 2025	52.5	54.88	54.88	56.15	51.95	481,085
November 05, 2025	51.63	52.1	52.1	52.26	51.11	287,223
November 04, 2025	50.58	51.4	51.4	51.65	50.58	229,208
November 03, 2025	50.5	50.76	50.76	51.44	50	252,884
October 31, 2025	50.15	50.68	50.68	50.81	49.96	247,020
October 30, 2025	50.78	50.32	50.32	51.29	49.96	221,884
October 29, 2025	51.25	51.06	51.06	51.45	50.71	280,503
October 28, 2025	52	51.5	51.5	52.11	51.2	221,864
October 27, 2025	53.29	52.08	52.08	53.4	51.95	191,908
October 24, 2025	53.56	53.4	53.4	53.8	53.39	100,841
October 23, 2025	53.62	53.52	53.52	53.74	53.07	122,360
October 22, 2025	53.27	53.55	53.55	53.77	53.14	137,500
October 21, 2025	53.24	52.95	52.95	53.33	52.26	222,147
October 20, 2025	53.65	53.35	53.35	53.91	53.06	146,852

Universal Corporation (UVV) NYSE