Universal Corporation - UVV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.6	53.79	53.79	53.97	52.81	301,100
February 19, 2026	52.93	53.42	53.42	53.69	52.93	184,302
February 18, 2026	53.33	52.9	52.9	53.61	52.5	214,500
February 17, 2026	53.96	53.37	53.37	54.14	53.22	176,651
February 13, 2026	53	53.46	53.46	53.56	52.63	194,900
February 12, 2026	52.72	52.74	52.74	53.3	52.08	223,025
February 11, 2026	51.5	52.87	52.87	53.61	51.5	328,900
February 10, 2026	51.51	51.62	51.62	52.3	51.24	412,609
February 09, 2026	54.09	51.62	51.62	54.09	51.44	594,775
February 06, 2026	58.58	57.82	57.82	58.99	57.81	215,436
February 05, 2026	58.84	58.67	58.67	59.38	58.29	151,476
February 04, 2026	58.65	58.77	58.77	59.31	58.5	209,700
February 03, 2026	58	58.27	58.27	58.47	57.75	206,700
February 02, 2026	56.73	57.82	57.82	57.91	56.73	242,131
January 30, 2026	55.9	56.59	56.59	56.85	55.9	317,364
January 29, 2026	55.4	55.8	55.8	55.98	55.38	198,729
January 28, 2026	55.5	55.36	55.36	56.2	55.13	160,426
January 27, 2026	55	55.81	55.81	55.86	54.95	127,686
January 26, 2026	55.01	55.17	55.17	55.49	54.79	148,600
January 23, 2026	54.69	54.68	54.68	54.86	54.26	115,000
January 22, 2026	54.51	54.56	54.56	54.92	54.19	145,113
January 21, 2026	54.32	55.03	55.03	55.07	53.71	131,942
January 20, 2026	54.16	54.44	54.44	54.79	53.63	142,400
January 16, 2026	54.94	54.32	54.32	55.06	53.88	137,549
January 15, 2026	55.49	55.32	55.32	55.76	54.7	159,708
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

Universal Corporation (UVV) NYSE