Dark

UVV
Universal Corporation
stock NYSE

Market Open

Oct 1, 2026 11:47:54 AM EDT

41.22USD-1.364%(-0.57)59,009

35.69Bid 49.28Ask 13.59Spread

Pre-market

Sep 30, 2026 8:36:30 AM EDT

41.80USD+0.024%(+0.01)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

41.79USD+0.048%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	41.7300	41.7300	41.1000	41.2200	-1.364%	59,009	0.000%
2026-09-30	42.0100	42.4499	41.4650	41.7900	+0.336%	342,525	-1.364%
2026-09-29	41.5000	42.1363	41.3000	41.6500	-0.525%	374,155	-1.032%
2026-09-28	42.5100	42.6799	41.7200	41.8700	-1.413%	423,719	-1.552%
2026-09-25	42.6000	42.8100	41.9632	42.4700	-0.562%	409,925	-2.943%
2026-09-24	43.0600	43.3525	42.6150	42.7100	-0.234%	254,482	-3.489%
2026-09-23	43.5000	43.8200	42.7400	42.8100	-1.541%	346,546	-3.714%
2026-09-22	43.6500	43.9600	43.2450	43.4800	+0.393%	322,637	-5.198%
2026-09-21	44.1400	44.3250	43.0700	43.3100	-1.880%	408,650	-4.826%
2026-09-18	44.0800	44.3200	43.7600	44.1400	-0.518%	961,445	-6.615%
2026-09-17	44.9800	45.2900	44.2100	44.3700	-0.493%	240,041	-7.099%
2026-09-16	44.4600	44.9050	44.3800	44.5900	+0.541%	330,321	-7.558%
2026-09-15	45.0000	45.1500	44.2800	44.3500	-1.707%	279,127	-7.057%
2026-09-14	45.8900	46.3600	45.0600	45.1200	-0.133%	351,941	-8.644%
2026-09-11	45.7400	45.9898	45.0000	45.1800	-0.331%	336,040	-8.765%
2026-09-10	45.8000	46.2250	45.1548	45.3300	-0.154%	240,505	-9.067%
2026-09-09	45.6200	45.8500	45.0400	45.4000	-0.635%	246,518	-9.207%
2026-09-08	45.5000	46.0100	45.3700	45.6900	+0.175%	281,926	-9.783%
2026-09-04	45.7500	46.0500	45.4800	45.6100	-0.826%	259,503	-9.625%
2026-09-03	46.4500	46.4500	45.7003	45.9900	-0.670%	285,684	-10.372%
2026-09-02	46.3100	46.7600	45.9050	46.3000	+0.369%	444,034	-10.972%
2026-09-01	46.0100	46.6400	46.0100	46.1300	+1.385%	257,314	-10.644%
2026-08-31	45.7000	46.0000	44.9500	45.5000	-0.525%	369,881	-9.407%
2026-08-28	46.2500	46.5300	45.7200	45.7400	-0.479%	205,114	-9.882%
2026-08-27	46.3000	46.4100	45.7700	45.9600	-1.500%	213,277	-10.313%
2026-08-26	46.0300	46.8000	45.9600	46.6600	+1.678%	258,841	-11.659%
2026-08-25	45.4500	46.2000	45.2800	45.8900	+0.592%	233,273	-10.177%
2026-08-24	45.5250	46.0900	45.1900	45.6200	+1.378%	274,799	-9.645%
2026-08-21	45.6000	45.6000	44.5700	45.0000	-1.142%	264,376	-8.400%
2026-08-20	45.0700	46.0200	44.7601	45.5200	+0.730%	273,432	-9.446%
2026-08-19	44.5000	45.4400	44.4000	45.1900	+1.711%	244,647	-8.785%
2026-08-18	44.9300	44.9600	44.3301	44.4300	+0.248%	318,197	-7.225%
2026-08-17	44.5900	44.7600	43.3635	44.3200	-1.005%	454,560	-6.995%
2026-08-14	44.9200	45.2500	44.6300	44.7700	-0.267%	329,336	-7.929%
2026-08-13	45.5600	46.2899	44.7850	44.8900	-0.708%	437,215	-8.176%
2026-08-12	44.4700	46.1200	44.4700	45.2100	-2.185%	521,066	-8.825%
2026-08-11	47.4000	47.7400	46.1900	46.2200	-2.489%	548,755	-10.818%
2026-08-10	50.3700	50.3700	46.9600	47.4000	-6.766%	754,371	-13.038%
2026-08-07	51.1500	51.2399	50.1850	50.8400	-0.606%	386,480	-18.922%
2026-08-06	52.5000	53.8200	51.1200	51.1500	-1.767%	437,564	-19.413%
2026-08-05	53.0700	53.2400	51.7500	52.0700	-1.308%	295,346	-20.837%
2026-08-04	52.0100	52.9300	51.6500	52.7600	+1.403%	273,835	-21.873%
2026-08-03	52.9200	53.3024	52.0200	52.0300	-1.253%	222,810	-20.776%
2026-07-31	52.8400	53.3800	52.3500	52.6900	-1.089%	208,977	-21.769%
2026-07-30	54.2100	54.3400	53.1900	53.2700	-2.792%	207,583	-22.621%
2026-07-29	54.7200	55.0850	54.3477	54.8000	+0.091%	206,660	-24.781%
2026-07-28	54.4700	55.9200	54.3900	54.7500	+2.184%	234,755	-24.712%
2026-07-27	53.6600	54.1400	53.4800	53.5800	-0.316%	173,405	-23.068%
2026-07-24	53.1700	53.8633	52.9700	53.7500	+1.973%	138,817	-23.312%
2026-07-23	53.2800	53.4900	52.5300	52.7100	-1.935%	196,888	-21.799%
2026-07-22	53.1800	53.8500	52.9700	53.7500	+1.857%	197,769	-23.312%
2026-07-21	53.0500	53.5800	52.5600	52.7700	-0.957%	194,777	-21.887%
2026-07-20	53.1400	53.6200	52.9440	53.2800	+0.263%	175,355	-22.635%
2026-07-17	53.3000	53.8100	52.4700	53.1400	+0.226%	338,361	-22.431%
2026-07-16	51.1500	53.2900	51.0700	53.0200	+4.617%	497,815	-22.256%
2026-07-15	50.4000	51.0500	50.2600	50.6800	+0.516%	195,120	-18.666%
2026-07-14	50.8800	51.2499	50.4200	50.4200	-1.098%	192,056	-18.247%
2026-07-13	51.0400	51.5900	50.8100	50.9800	-1.240%	231,065	-19.145%
2026-07-10	51.9400	52.0100	51.5000	51.6200	+0.311%	228,207	-20.147%
2026-07-09	52.0300	52.1900	51.4600	51.4600	-1.285%	242,537	-19.899%
2026-07-08	51.8300	52.3700	51.7500	52.1300	+0.910%	223,338	-20.928%
2026-07-07	52.0600	52.8800	51.6400	51.6600	+0.545%	178,444	-20.209%
2026-07-06	51.5700	52.0000	51.2850	51.3800	-0.465%	191,562	-19.774%
2026-07-02	52.5300	52.6400	51.3300	51.6200	-0.883%	231,527	-20.147%
2026-07-01	52.3400	52.8800	52.0400	52.0800	-0.173%	204,070	-20.853%
2026-06-30	52.5200	52.9400	51.8900	52.1700	-1.492%	207,977	-20.989%
2026-06-29	53.7700	53.8050	52.6100	52.9600	-1.543%	344,335	-22.168%
2026-06-26	53.4500	53.9400	53.0850	53.7900	+1.166%	655,491	-23.369%
2026-06-25	52.7400	53.4900	52.7400	53.1700	+0.625%	175,193	-22.475%
2026-06-24	52.1400	53.2800	52.1400	52.8400	+0.323%	230,306	-21.991%
2026-06-23	52.3600	52.8700	52.0801	52.6700	+2.252%	260,740	-21.739%
2026-06-22	52.1300	52.6500	51.4100	51.5100	-1.246%	272,148	-19.977%
2026-06-18	53.0300	53.0300	51.7100	52.1600	-1.231%	675,305	-20.974%
2026-06-17	53.2900	53.6200	52.5000	52.8100	-1.529%	281,645	-21.947%
2026-06-16	53.7200	54.3900	53.3500	53.6300	+0.563%	249,443	-23.140%
2026-06-15	53.5000	53.9150	52.8900	53.3300	-1.113%	267,925	-22.708%
2026-06-12	53.3000	54.4900	53.2601	53.9300	+1.258%	189,573	-23.568%
2026-06-11	54.4500	54.5100	53.2000	53.2600	-1.969%	145,385	-22.606%
2026-06-10	53.6000	54.4000	53.5600	54.3300	+2.490%	248,168	-24.130%
2026-06-09	52.7500	53.3000	52.4300	53.0100	+0.493%	197,516	-22.241%
2026-06-08	53.7600	54.2200	52.7400	52.7500	-1.879%	212,576	-21.858%
2026-06-05	53.2500	54.0500	52.7200	53.7600	+1.683%	192,457	-23.326%
2026-06-04	53.6200	54.0750	52.7700	52.8700	-0.396%	235,021	-22.035%
2026-06-03	54.0400	54.3200	52.7800	53.0800	-2.391%	296,512	-22.344%
2026-06-02	54.0600	55.2500	53.6100	54.3800	+0.462%	327,078	-24.200%
2026-06-01	52.2500	54.5750	52.1900	54.1300	+4.357%	406,050	-23.850%
2026-05-29	49.7900	52.7200	49.1900	51.8700	+1.388%	668,965	-20.532%
2026-05-28	54.8800	55.2100	49.9500	51.1600	-7.369%	1,146,607	-19.429%
2026-05-27	54.8600	55.3622	54.7100	55.2300	+1.228%	162,827	-25.367%
2026-05-26	54.4200	54.8400	54.2300	54.5600	+0.073%	146,420	-24.450%
2026-05-22	54.4900	54.9100	54.0150	54.5200	-0.201%	117,121	-24.395%
2026-05-21	54.5500	54.9250	54.2112	54.6300	-0.292%	119,097	-24.547%
2026-05-20	54.4300	55.1699	54.2601	54.7900	+0.717%	174,877	-24.767%
2026-05-19	54.5700	55.1100	54.3450	54.4000	-0.110%	144,450	-24.228%
2026-05-18	53.5700	54.5900	53.5700	54.4600	+1.813%	124,985	-24.311%
2026-05-15	54.0800	54.1050	53.2400	53.4900	-0.797%	173,313	-22.939%
2026-05-14	54.1000	54.7000	53.8100	53.9200	+0.223%	154,037	-23.553%
2026-05-13	53.6900	54.5000	53.5700	53.8000	+0.168%	168,166	-23.383%
2026-05-12	53.8000	54.4700	53.5300	53.7100	+0.205%	166,813	-23.255%
2026-05-11	53.9500	54.4200	53.5600	53.6000	-0.186%	140,361	-23.097%
2026-05-08	53.9300	54.2250	53.6500	53.7000	-0.112%	111,251	-23.240%
2026-05-07	53.8900	54.6800	53.7500	53.7600	-0.260%	168,547	-23.326%
2026-05-06	54.2800	54.4550	53.4900	53.9000	-0.333%	157,649	-23.525%
2026-05-05	53.8400	54.5000	53.6100	54.0800	+0.427%	151,161	-23.780%
2026-05-04	53.8500	54.4999	53.4500	53.8500	-0.737%	176,267	-23.454%
2026-05-01	53.8200	54.3400	53.5000	54.2500	+1.250%	172,450	-24.018%
2026-04-30	52.7100	53.9300	52.7100	53.5800	+2.115%	173,203	-23.068%
2026-04-29	53.8100	53.9100	52.3700	52.4700	-2.779%	213,449	-21.441%
2026-04-28	54.2100	54.6600	53.7507	53.9700	+0.653%	254,341	-23.624%
2026-04-27	53.6100	53.9300	53.1900	53.6200	-0.093%	134,192	-23.126%
2026-04-24	53.7500	53.8900	53.2150	53.6700	-0.186%	136,266	-23.197%
2026-04-23	52.7200	53.8550	52.7200	53.7700	+2.615%	228,041	-23.340%
2026-04-22	51.9300	52.9300	51.9300	52.4000	+1.041%	280,339	-21.336%
2026-04-21	51.6000	51.9900	51.4500	51.8600	+0.387%	184,218	-20.517%
2026-04-20	52.4900	52.6050	51.6400	51.6600	-1.525%	222,985	-20.209%
2026-04-17	51.6900	52.7499	51.5900	52.4600	+1.274%	228,057	-21.426%
2026-04-16	50.8100	51.8200	50.7900	51.8000	+1.549%	196,827	-20.425%
2026-04-15	51.4600	51.7100	50.9500	51.0100	-2.894%	215,205	-19.192%
2026-04-14	53.1200	53.4050	52.4300	52.5300	-1.574%	278,454	-21.531%
2026-04-13	53.5100	53.9200	52.8500	53.3700	-0.112%	222,695	-22.766%
2026-04-10	53.5400	53.5400	53.1200	53.4300	-0.243%	165,293	-22.852%
2026-04-09	52.6900	53.8100	52.6900	53.5600	+0.866%	145,182	-23.040%
2026-04-08	52.3600	53.3800	52.3600	53.1000	+1.530%	210,782	-22.373%
2026-04-07	52.7500	53.2300	52.2400	52.3000	-0.740%	192,685	-21.185%
2026-04-06	52.6400	53.1000	52.5000	52.6900	+0.190%	154,561	-21.769%
2026-04-02	52.8200	53.1200	52.4900	52.5900	+0.535%	161,182	-21.620%
2026-04-01	52.6100	52.9600	51.7300	52.3100	-0.740%	230,970	-21.201%
2026-03-31	53.3100	53.3800	52.6000	52.7000	-0.678%	160,893	-21.784%
2026-03-30	52.7900	53.4700	52.5000	53.0600	+0.588%	146,835	-22.314%
2026-03-27	52.5000	53.2200	52.4950	52.7500	+0.152%	136,571	-21.858%
2026-03-26	52.2100	52.8150	52.0250	52.6700	+1.386%	159,566	-21.739%
2026-03-25	51.6100	52.1100	51.1500	51.9500	+1.109%	143,882	-20.654%
2026-03-24	51.2800	52.0700	51.1100	51.3800	+0.195%	149,433	-19.774%
2026-03-23	51.4700	51.8000	50.9000	51.2800	+0.846%	204,400	-19.618%
2026-03-20	51.4000	51.4300	50.7600	50.8500	-1.415%	761,687	-18.938%
2026-03-19	51.8600	52.1650	51.4500	51.5800	-0.846%	179,582	-20.085%
2026-03-18	53.0000	53.3100	51.9600	52.0200	-2.383%	206,541	-20.761%
2026-03-17	53.2400	53.7100	52.8400	53.2900	+0.680%	150,171	-22.650%
2026-03-16	53.4000	53.6700	52.9200	52.9300	-0.339%	141,210	-22.124%
2026-03-13	53.0100	53.2150	52.5136	53.1100	+0.740%	143,786	-22.387%
2026-03-12	51.8600	52.8900	51.8600	52.7200	+0.842%	184,102	-21.813%
2026-03-11	52.2400	52.4600	51.6000	52.2800	+0.365%	204,107	-21.155%
2026-03-10	52.5100	52.6300	52.0100	52.0900	-0.875%	198,448	-20.868%
2026-03-09	52.4300	52.9299	52.0350	52.5500	-0.755%	234,409	-21.560%
2026-03-06	52.6000	53.0100	52.1400	52.9500	+0.570%	205,506	-22.153%
2026-03-05	53.3900	53.4950	52.5600	52.6500	-2.047%	234,972	-21.709%
2026-03-04	53.2000	53.8800	53.0101	53.7500	+1.186%	164,965	-23.312%
2026-03-03	53.1000	53.4100	52.5900	53.1200	-0.636%	202,918	-22.402%
2026-03-02	52.9200	53.8700	52.6000	53.4600	-0.503%	244,505	-22.896%
2026-02-27	54.3500	54.5200	53.6800	53.7300	-0.167%	227,062	-23.283%
2026-02-26	54.3400	54.5300	53.7900	53.8200	-0.389%	173,075	-23.411%
2026-02-25	53.4800	54.0500	52.7400	54.0300	+1.010%	194,302	-23.709%
2026-02-24	53.5000	53.6999	52.9650	53.4900	0.000%	205,533	-22.939%
2026-02-23	53.7900	53.8800	52.9850	53.4900	-0.558%	204,573	-22.939%
2026-02-20	53.6000	53.9700	52.8100	53.7900	+0.693%	301,060	-23.369%
2026-02-19	52.9300	53.6900	52.9300	53.4200	+0.983%	184,302	-22.838%
2026-02-18	53.3300	53.6050	52.5000	52.9000	-0.881%	214,469	-22.079%
2026-02-17	53.9600	54.1400	53.2200	53.3700	-0.168%	176,651	-22.766%
2026-02-13	53.0000	53.5550	52.6250	53.4600	+1.365%	194,893	-22.896%
2026-02-12	52.7200	53.2950	52.0800	52.7400	-0.246%	223,025	-21.843%
2026-02-11	51.5000	53.6100	51.5000	52.8700	+2.422%	328,869	-22.035%
2026-02-10	51.5100	52.3800	51.2400	51.6200	0.000%	412,609	-20.147%
2026-02-09	54.0900	54.0900	51.4400	51.6200	-10.723%	594,775	-20.147%
2026-02-06	58.5800	58.9900	57.8100	57.8200	-1.449%	215,436	-28.710%
2026-02-05	58.8400	59.3800	58.2900	58.6700	-0.170%	151,476	-29.743%
2026-02-04	58.6500	59.3100	58.5000	58.7700	+0.858%	209,663	-29.862%
2026-02-03	58.0000	58.4700	57.7500	58.2700	+0.778%	206,674	-29.260%
2026-02-02	56.7300	57.9100	56.7300	57.8200	+2.174%	242,131	-28.710%
2026-01-30	55.9000	56.8500	55.9000	56.5900	+1.416%	317,420	-27.160%
2026-01-29	55.4000	55.9800	55.3800	55.8000	+0.795%	198,729	-26.129%
2026-01-28	55.5000	56.1950	55.1250	55.3600	-0.806%	160,426	-25.542%
2026-01-27	55.0000	55.8600	54.9500	55.8100	+1.160%	127,686	-26.142%
2026-01-26	55.0100	55.4900	54.7901	55.1700	+0.896%	148,526	-25.285%
2026-01-23	54.6900	54.8599	54.2600	54.6800	+0.220%	114,983	-24.616%
2026-01-22	54.5100	54.9200	54.1850	54.5600	-0.854%	145,113	-24.450%
2026-01-21	54.3200	55.0700	53.7100	55.0300	+1.084%	131,942	-25.095%
2026-01-20	54.1600	54.7936	53.6300	54.4400	+0.221%	142,379	-24.284%
2026-01-16	54.9400	55.0600	53.8800	54.3200	-1.808%	137,548	-24.116%
2026-01-15	55.4900	55.7600	54.7000	55.3200	0.000%	159,708	-25.488%
2026-01-14	55.0300	56.0200	55.0000	55.3200	+0.436%	254,012	-25.488%
2026-01-13	54.2500	55.4000	54.0600	55.0800	+1.511%	162,221	-25.163%
2026-01-12	53.7600	54.2950	53.5300	54.2600	-0.422%	159,304	-24.032%
2026-01-09	54.2700	54.6500	54.0600	54.4900	+0.424%	184,364	-24.353%
2026-01-08	53.2600	54.6204	53.2600	54.2600	+2.127%	181,553	-24.032%
2026-01-07	53.0000	53.3250	52.8200	53.1300	+0.511%	134,647	-22.417%
2026-01-06	52.6700	52.9500	52.3700	52.8600	-0.170%	177,325	-22.020%
2026-01-05	52.5000	53.0500	51.8400	52.9500	+0.704%	228,188	-22.153%
2026-01-02	53.1500	53.2450	52.3900	52.5800	-0.322%	146,809	-21.605%
2025-12-31	53.0200	53.1900	52.5850	52.7500	-0.509%	240,514	-21.858%
2025-12-30	53.0000	53.5000	52.7900	53.0200	-0.207%	133,815	-22.256%
2025-12-29	53.1500	53.3500	52.7300	53.1300	-0.038%	134,491	-22.417%
2025-12-26	53.3500	53.5989	52.9600	53.1500	-0.169%	118,863	-22.446%
2025-12-24	53.1200	53.3800	52.9300	53.2400	+0.377%	84,248	-22.577%
2025-12-23	53.1500	53.5800	52.9600	53.0400	-0.207%	121,296	-22.285%
2025-12-22	53.8200	54.2400	52.8500	53.1500	-1.282%	203,764	-22.446%
2025-12-19	54.2500	54.6200	53.7500	53.8400	-1.302%	382,680	-23.440%
2025-12-18	54.7100	55.1000	54.4400	54.5500	-1.052%	179,510	-24.436%
2025-12-17	54.5000	55.1400	54.3200	55.1300	+1.175%	206,474	-25.231%
2025-12-16	54.6300	55.0000	54.2850	54.4900	-0.384%	160,803	-24.353%
2025-12-15	54.0000	54.9800	53.6965	54.7000	+1.371%	186,271	-24.644%
2025-12-12	53.7400	53.9700	53.4850	53.9600	+0.898%	140,289	-23.610%
2025-12-11	53.4900	54.1500	53.1850	53.4800	+0.678%	153,870	-22.924%
2025-12-10	52.8000	53.2700	52.7750	53.1200	+0.606%	156,852	-22.402%
2025-12-09	52.3400	53.1100	52.2600	52.8000	+1.072%	152,962	-21.932%
2025-12-08	52.2200	52.9400	51.8700	52.2400	-0.019%	156,509	-21.095%
2025-12-05	52.1100	52.6400	52.0000	52.2500	0.000%	128,306	-21.110%
2025-12-04	52.8100	53.1117	52.0200	52.2500	-0.967%	147,100	-21.110%
2025-12-03	53.2300	53.2500	52.6200	52.7600	-0.453%	113,702	-21.873%
2025-12-02	52.7800	53.1100	52.4900	53.0000	+0.398%	130,281	-22.226%
2025-12-01	52.7200	52.8917	52.2950	52.7900	+0.057%	198,185	-21.917%
2025-11-28	52.6100	52.8708	52.3401	52.7600	+0.285%	104,305	-21.873%
2025-11-26	52.5900	53.4550	52.5900	52.6100	-0.416%	290,713	-21.650%
2025-11-25	52.2700	53.3900	52.2700	52.8300	+2.048%	195,682	-21.976%
2025-11-24	52.8200	53.0900	51.7400	51.7700	-2.321%	275,080	-20.379%
2025-11-21	52.5500	53.4300	52.5100	53.0000	+0.933%	222,661	-22.226%
2025-11-20	52.7100	53.0500	52.4000	52.5100	-0.436%	178,232	-21.501%
2025-11-19	52.7700	52.9780	52.5000	52.7400	-0.472%	137,266	-21.843%
2025-11-18	52.5100	53.0900	52.2501	52.9900	+1.572%	138,491	-22.212%
2025-11-17	53.0400	53.1700	52.1100	52.1700	-1.417%	164,887	-20.989%
2025-11-14	52.8800	53.2200	52.0000	52.9200	-0.019%	167,239	-22.109%
2025-11-13	53.2900	53.7201	52.7000	52.9300	-0.582%	157,966	-22.124%
2025-11-12	53.6200	54.0725	53.1700	53.2400	-0.746%	135,512	-22.577%
2025-11-11	53.2300	53.9500	53.0200	53.6400	+1.668%	165,243	-23.154%
2025-11-10	53.0800	53.0800	52.0000	52.7600	-1.050%	225,062	-21.873%
2025-11-07	55.4100	55.7800	52.9200	53.3200	-2.843%	263,076	-22.693%
2025-11-06	52.5000	56.1450	51.9500	54.8800	+5.336%	481,085	-24.891%
2025-11-05	51.6300	52.2600	51.1060	52.1000	+1.362%	287,223	-20.883%
2025-11-04	50.5800	51.6500	50.5800	51.4000	+1.261%	229,208	-19.805%
2025-11-03	50.5000	51.4400	50.0000	50.7600	+0.158%	252,884	-18.794%
2025-10-31	50.1500	50.8100	49.9600	50.6800	+0.715%	247,020	-18.666%
2025-10-30	50.7800	51.2900	49.9600	50.3200	-1.449%	221,884	-18.084%
2025-10-29	51.2500	51.4500	50.7100	51.0600	-0.854%	280,503	-19.271%
2025-10-28	52.0000	52.1100	51.2000	51.5000	-1.114%	221,864	-19.961%
2025-10-27	53.2900	53.3952	51.9450	52.0800	-2.472%	191,908	-20.853%
2025-10-24	53.5600	53.7950	53.3900	53.4000	-0.224%	100,841	-22.809%
2025-10-23	53.6200	53.7350	53.0700	53.5200	-0.056%	122,360	-22.982%
2025-10-22	53.2700	53.7650	53.1400	53.5500	+1.133%	137,465	-23.025%
2025-10-21	53.2400	53.3300	52.2600	52.9500	-0.750%	222,147	-22.153%
2025-10-20	53.6500	53.9100	53.0600	53.3500	-0.596%	146,852	-22.737%
2025-10-17	53.0000	53.8200	53.0000	53.6700	+1.628%	127,581	-23.197%
2025-10-16	53.2400	53.3000	52.7200	52.8100	-0.808%	155,559	-21.947%
2025-10-15	53.3300	53.5450	52.9700	53.2400	-0.075%	109,393	-22.577%
2025-10-14	52.6400	53.3900	52.6400	53.2800	+1.389%	124,029	-22.635%
2025-10-13	52.7400	52.7400	51.9000	52.5500	-0.360%	201,248	-21.560%
2025-10-10	52.7000	53.1200	52.5101	52.7400	-1.586%	183,236	-21.843%
2025-10-09	54.3200	54.4399	53.3400	53.5900	-1.543%	216,828	-23.083%
2025-10-08	54.6600	54.7800	54.0600	54.4300	-0.183%	151,291	-24.270%
2025-10-07	54.8900	55.1600	54.4300	54.5300	-0.800%	188,486	-24.409%
2025-10-06	55.4400	55.6500	54.6050	54.9700	-0.848%	210,440	-25.014%
2025-10-03	55.9100	56.3999	55.2900	55.4400	-0.787%	245,503	-25.649%
2025-10-02	55.4600	56.1550	55.4600	55.8800	+0.179%	166,511	-26.235%
2025-10-01	55.6200	55.9088	55.1300	55.7800	-0.161%	202,683	-26.103%
2025-09-30	55.2000	55.9400	55.1623	55.8700	+1.342%	155,642	-26.222%
2025-09-29	56.0000	56.0000	55.0200	55.1300	-2.061%	199,062	-25.231%
2025-09-26	54.8900	56.4800	54.8900	56.2900	+2.476%	288,756	-26.772%
2025-09-25	55.3300	55.6100	54.7400	54.9300	+0.164%	162,760	-24.959%
2025-09-24	54.8200	55.3900	54.5001	54.8400	-0.055%	132,499	-24.836%
2025-09-23	54.6000	55.3750	54.6000	54.8700	+0.495%	203,586	-24.877%
2025-09-22	55.2800	55.2800	54.0600	54.6000	-1.194%	218,456	-24.505%
2025-09-19	56.3600	56.4026	55.2400	55.2600	-1.743%	910,482	-25.407%
2025-09-18	56.0000	56.5700	55.7100	56.2400	-0.213%	216,773	-26.707%
2025-09-17	55.6200	57.0200	55.4650	56.3600	+1.659%	214,480	-26.863%
2025-09-16	54.7700	55.6300	54.7700	55.4400	+0.947%	182,896	-25.649%
2025-09-15	55.6400	55.6400	54.7100	54.9200	-0.956%	183,895	-24.945%
2025-09-12	55.7700	55.8650	55.1500	55.4500	-1.229%	129,299	-25.663%
2025-09-11	55.5000	56.3200	55.3200	56.1400	+1.153%	228,440	-26.576%
2025-09-10	55.0000	55.5600	54.7800	55.5000	+0.964%	161,536	-25.730%
2025-09-09	55.5700	55.5700	54.9400	54.9700	-1.044%	175,957	-25.014%
2025-09-08	55.5050	55.6300	54.7200	55.5500	+0.072%	180,042	-25.797%
2025-09-05	54.8100	55.5100	54.5000	55.5100	+1.056%	251,377	-25.743%
2025-09-04	55.2900	55.6200	54.2600	54.9300	-0.345%	210,814	-24.959%
2025-09-03	55.0100	55.4400	54.4865	55.1200	-0.289%	197,096	-25.218%
2025-09-02	55.5600	55.7250	54.6050	55.2800	-1.197%	183,183	-25.434%
2025-08-29	55.0100	55.9700	54.7000	55.9500	+1.194%	224,694	-26.327%
2025-08-28	55.2100	55.3644	54.4950	55.2900	-0.072%	193,905	-25.448%
2025-08-27	54.7600	55.4300	54.5750	55.3300	+0.783%	162,930	-25.502%
2025-08-26	55.7400	55.9044	54.8400	54.9000	-1.754%	217,690	-24.918%
2025-08-25	56.2500	56.6600	55.8000	55.8800	-1.394%	151,933	-26.235%
2025-08-22	56.0800	56.9350	55.9500	56.6700	+1.505%	221,581	-27.263%
2025-08-21	55.3000	56.2050	55.1271	55.8300	+0.794%	198,005	-26.169%
2025-08-20	55.1200	55.6600	54.8900	55.3900	+1.280%	238,986	-25.582%
2025-08-19	54.1400	54.8300	54.1050	54.6900	+1.147%	205,502	-24.630%
2025-08-18	53.5400	54.2450	53.5000	54.0700	+1.160%	160,022	-23.765%
2025-08-15	53.0700	53.5200	52.4450	53.4500	+1.021%	327,925	-22.881%
2025-08-14	53.5100	53.5100	52.6410	52.9100	-1.306%	203,017	-22.094%
2025-08-13	54.0100	54.1350	53.2629	53.6100	-0.961%	190,607	-23.111%
2025-08-12	53.6900	54.3600	53.3050	54.1300	+1.272%	240,501	-23.850%
2025-08-11	52.5000	53.7400	52.1800	53.4500	+2.062%	321,712	-22.881%
2025-08-08	51.6500	52.4636	51.3400	52.3700	+1.374%	315,790	-21.291%
2025-08-07	53.5200	53.5200	50.0000	51.6600	-5.246%	584,483	-20.209%
2025-08-06	54.2400	54.6300	53.9600	54.5200	+0.982%	181,930	-24.395%
2025-08-05	53.5600	54.1100	53.3900	53.9900	+1.105%	203,680	-23.653%
2025-08-04	54.0200	54.4100	53.0750	53.4000	-1.093%	201,482	-22.809%
2025-08-01	55.0000	55.1000	53.9600	53.9900	-0.881%	229,638	-23.653%
2025-07-31	54.2500	54.8700	53.9400	54.4700	-0.511%	258,576	-24.325%
2025-07-30	55.0600	55.8499	54.4000	54.7500	-0.164%	328,172	-24.712%
2025-07-29	54.2900	55.0000	54.0600	54.8400	+1.443%	210,450	-24.836%
2025-07-28	54.7800	54.8000	53.9000	54.0600	-1.476%	226,925	-23.751%
2025-07-25	55.0000	55.1050	54.4000	54.8700	+0.036%	206,771	-24.877%
2025-07-24	55.5300	55.5300	54.8000	54.8500	-1.667%	214,729	-24.850%
2025-07-23	54.7000	56.0000	54.3100	55.7800	+1.658%	1,096,118	-26.103%
2025-07-22	54.6500	54.8850	53.6100	54.8700	-0.127%	461,470	-24.877%
2025-07-21	54.5000	55.1350	54.0300	54.9400	+0.863%	259,663	-24.973%
2025-07-18	55.4300	55.4300	54.2700	54.4700	-1.820%	197,772	-24.325%
2025-07-17	55.6900	55.7600	54.7000	55.4800	-0.734%	275,879	-25.703%
2025-07-16	54.8800	55.9800	54.3450	55.8900	+1.915%	378,305	-26.248%
2025-07-15	55.0900	55.2750	54.1700	54.8400	-0.309%	280,768	-24.836%
2025-07-14	57.0000	57.1250	54.0200	55.0100	-5.821%	420,629	-25.068%
2025-07-11	58.5500	58.5500	57.2500	58.4100	-0.154%	334,131	-29.430%
2025-07-10	57.7000	59.2100	57.5894	58.5000	+1.264%	342,748	-29.538%
2025-07-09	57.9900	57.9900	56.5000	57.7700	+0.382%	267,102	-28.648%
2025-07-08	57.7600	58.2445	57.0300	57.5500	-0.604%	275,047	-28.375%
2025-07-07	58.9000	59.0000	57.7800	57.9000	-1.581%	270,078	-28.808%
2025-07-03	58.0000	58.8300	58.0000	58.8300	+1.013%	99,565	-29.934%
2025-07-02	57.5600	58.2500	57.2200	58.2400	+1.322%	224,702	-29.224%
2025-07-01	58.2500	58.6550	57.3600	57.4800	-1.305%	187,506	-28.288%
2025-06-30	58.6100	58.7472	57.9200	58.2400	-0.682%	200,930	-29.224%
2025-06-27	59.4600	59.5200	58.2975	58.6400	-1.478%	300,146	-29.707%
2025-06-26	58.6800	59.8800	58.3100	59.5200	+1.831%	354,645	-30.746%
2025-06-25	59.1700	59.2600	58.2300	58.4500	-1.781%	291,711	-29.478%
2025-06-24	59.3600	59.8000	58.7950	59.5100	-0.034%	180,872	-30.734%
2025-06-23	58.4700	59.8600	58.4500	59.5300	+2.127%	183,664	-30.758%
2025-06-20	59.4300	59.4300	57.5500	58.2900	-1.237%	1,291,338	-29.285%
2025-06-18	59.2200	60.1750	58.9875	59.0200	-0.237%	226,860	-30.159%
2025-06-17	60.1200	60.1200	58.6200	59.1600	-1.367%	209,099	-30.325%
2025-06-16	60.3900	61.0100	59.3600	59.9800	-0.580%	254,039	-31.277%
2025-06-13	60.4900	60.8600	60.0100	60.3300	-1.163%	222,982	-31.676%
2025-06-12	60.9900	61.2650	60.3600	61.0400	-0.164%	124,600	-32.471%
2025-06-11	60.3400	61.6000	60.3300	61.1400	+1.075%	181,660	-32.581%
2025-06-10	60.8300	61.3150	60.2600	60.4900	-0.657%	162,625	-31.857%
2025-06-09	60.8700	61.6700	60.2039	60.8900	+0.479%	228,059	-32.304%
2025-06-06	60.9000	60.9000	59.3700	60.6000	+0.099%	264,817	-31.980%
2025-06-05	60.4200	61.3350	60.0800	60.5400	+0.165%	247,463	-31.913%
2025-06-04	62.2900	62.5000	58.3500	60.4400	-2.970%	383,791	-31.800%
2025-06-03	64.8800	65.0400	61.9050	62.2900	-4.609%	340,997	-33.826%
2025-06-02	64.7200	67.0800	64.0000	65.3000	-0.138%	375,137	-36.876%
2025-05-30	59.9900	67.3300	59.7000	65.3900	+10.121%	858,868	-36.963%
2025-05-29	59.4000	59.6200	58.6800	59.3800	+0.051%	269,704	-30.583%
2025-05-28	59.6400	60.0350	59.1850	59.3500	-0.719%	199,738	-30.548%
2025-05-27	59.4200	60.1900	59.3350	59.7800	+0.792%	218,149	-31.047%
2025-05-23	58.6800	59.3100	58.3900	59.3100	+1.212%	157,636	-30.501%
2025-05-22	58.1300	59.1600	57.7700	58.6000	+0.722%	207,585	-29.659%
2025-05-21	58.4500	58.5650	57.7000	58.1800	-0.734%	144,839	-29.151%
2025-05-20	58.0000	58.7100	57.5100	58.6100	+1.052%	148,589	-29.671%
2025-05-19	57.0800	58.3500	56.5600	58.0000	+1.505%	174,224	-28.931%
2025-05-16	56.4100	57.1600	56.2400	57.1400	+1.330%	190,287	-27.861%
2025-05-15	55.4700	56.6150	55.4700	56.3900	+2.063%	194,497	-26.902%
2025-05-14	56.1200	56.1200	54.8100	55.2500	-1.673%	266,349	-25.394%
2025-05-13	56.7800	57.1350	56.1700	56.1900	-0.987%	192,759	-26.642%
2025-05-12	58.1200	58.7400	56.7200	56.7500	-2.223%	204,916	-27.366%
2025-05-09	58.4800	58.4800	57.6000	58.0400	-0.684%	167,996	-28.980%
2025-05-08	59.1000	59.1600	57.8550	58.4400	-0.932%	152,399	-29.466%
2025-05-07	58.9500	59.8300	58.7500	58.9900	+0.409%	168,124	-30.124%
2025-05-06	58.6900	59.1200	58.2300	58.7500	+0.102%	164,722	-29.838%
2025-05-05	58.3300	58.7700	57.8800	58.6900	+0.428%	146,371	-29.767%
2025-05-02	58.5900	59.0500	58.0750	58.4400	+0.378%	185,633	-29.466%
2025-05-01	58.1900	58.6400	57.4700	58.2200	-0.086%	136,914	-29.200%
2025-04-30	58.4500	58.4500	57.2550	58.2700	+0.086%	273,838	-29.260%
2025-04-29	57.2100	58.7600	56.9400	58.2200	+1.129%	335,726	-29.200%
2025-04-28	57.7200	58.0000	57.1150	57.5700	-0.518%	190,896	-28.400%
2025-04-25	57.3900	58.2000	57.0000	57.8700	+0.329%	257,557	-28.771%
2025-04-24	54.1700	57.6800	53.9150	57.6800	+6.558%	418,516	-28.537%
2025-04-23	54.3600	54.3750	53.6100	54.1300	0.000%	343,954	-23.850%
2025-04-22	52.1600	54.1800	51.9200	54.1300	+4.538%	422,325	-23.850%
2025-04-21	51.7500	52.2100	51.4500	51.7800	+0.232%	186,427	-20.394%
2025-04-17	50.5600	51.8100	50.5600	51.6600	+1.613%	186,068	-20.209%
2025-04-16	51.2700	51.6100	50.5400	50.8400	-0.450%	185,373	-18.922%
2025-04-15	51.2000	51.6300	50.9460	51.0700	-0.854%	187,412	-19.287%
2025-04-14	52.1700	52.1700	51.0000	51.5100	-2.314%	181,693	-19.977%
2025-04-11	52.5700	52.8300	51.8950	52.7300	+0.381%	302,264	-21.828%

.dark-mode .vx2lkL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vx2lkL{ color: #333333; background-color: white; border: 2px solid #333333; }UVVUniversal Corporationstock NYSE

UVV
Universal Corporation
stock NYSE