Universal Corporation - UVV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Universal Corporation (UVV) NYSE