Universal Corporation - UVV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	53	53.67	53.67	53.82	53	127,600
October 16, 2025	53.24	52.81	52.81	53.3	52.72	155,600
October 15, 2025	53.33	53.24	53.24	53.55	52.97	109,400
October 14, 2025	52.64	53.28	53.28	53.39	52.64	124,029
October 13, 2025	52.74	52.55	52.55	52.74	51.9	201,248
October 10, 2025	52.7	52.74	52.74	53.12	52.51	183,236
October 09, 2025	54.32	53.59	52.77	54.44	53.34	216,828
October 08, 2025	54.66	54.43	53.6	54.78	54.06	151,300
October 07, 2025	54.89	54.53	53.7	55.16	54.43	188,500
October 06, 2025	55.44	54.97	54.13	55.65	54.61	210,440
October 03, 2025	55.91	55.44	54.59	56.4	55.29	245,503
October 02, 2025	55.46	55.88	55.02	56.16	55.46	166,511
October 01, 2025	55.62	55.78	54.93	55.91	55.13	202,700
September 30, 2025	55.2	55.87	55.87	55.94	55.16	155,642
September 29, 2025	56	55.13	55.13	56	55.02	199,062
September 26, 2025	54.89	56.29	56.29	56.48	54.89	288,756
September 25, 2025	55.33	54.93	54.93	55.61	54.74	162,800
September 24, 2025	54.82	54.84	54.84	55.39	54.5	132,500
September 23, 2025	54.6	54.87	54.87	55.38	54.6	203,600
September 22, 2025	55.28	54.6	54.6	55.28	54.06	218,500
September 19, 2025	56.36	55.26	55.26	56.4	55.24	910,500
September 18, 2025	56	56.24	56.24	56.57	55.71	216,700
September 17, 2025	55.62	56.36	56.36	57.02	55.47	214,500
September 16, 2025	54.77	55.44	55.44	55.63	54.77	182,900
September 15, 2025	55.64	54.92	54.92	55.64	54.71	183,900
September 12, 2025	55.77	55.45	55.45	55.87	55.15	129,300
September 11, 2025	55.5	56.14	56.14	56.32	55.32	228,440
September 10, 2025	55	55.5	55.5	55.56	54.78	161,536
September 09, 2025	55.57	54.97	54.97	55.57	54.94	176,000
September 08, 2025	55.51	55.55	55.55	55.63	54.72	180,042
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

Universal Corporation (UVV) NYSE