Universal Corporation (UVV)
55.80
-0.63 (-1.12%)
At close: Mar 28, 2025, 10:35 AM
UVV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 54.49 | 57.08 | 54.49 | 56.43 | 2.04 | 3.75% | 300,781 |
| Mar 26, 2025 | 53.63 | 54.66 | 53.63 | 54.39 | 0.63 | 1.17% | 128,400 |
| Mar 25, 2025 | 54.52 | 54.52 | 53.55 | 53.76 | -0.57 | -1.05% | 160,341 |
| Mar 24, 2025 | 54.21 | 55.19 | 54.07 | 54.33 | 0.22 | 0.41% | 179,738 |
| Mar 21, 2025 | 55.09 | 55.32 | 53.80 | 54.11 | -1.02 | -1.85% | 540,609 |
| Mar 20, 2025 | 55.33 | 55.56 | 54.92 | 55.13 | -0.56 | -1.01% | 89,700 |
| Mar 19, 2025 | 55.77 | 55.77 | 54.35 | 55.69 | -0.11 | -0.20% | 125,106 |
| Mar 18, 2025 | 55.75 | 56.02 | 55.01 | 55.80 | 0.07 | 0.13% | 124,046 |
| Mar 17, 2025 | 55.52 | 56.19 | 55.38 | 55.73 | 0.38 | 0.69% | 119,700 |
| Mar 14, 2025 | 54.70 | 55.55 | 54.52 | 55.35 | 0.65 | 1.19% | 94,045 |
| Mar 13, 2025 | 53.75 | 54.89 | 53.75 | 54.70 | 1.14 | 2.13% | 115,309 |
| Mar 12, 2025 | 54.03 | 54.03 | 53.01 | 53.56 | -0.69 | -1.27% | 109,432 |
| Mar 11, 2025 | 54.52 | 54.82 | 53.80 | 54.25 | -0.09 | -0.17% | 106,411 |
| Mar 10, 2025 | 54.48 | 55.69 | 54.15 | 54.34 | -0.49 | -0.89% | 162,933 |
| Mar 7, 2025 | 53.87 | 54.95 | 53.86 | 54.83 | 1.07 | 1.99% | 132,300 |
| Mar 6, 2025 | 53.07 | 53.97 | 53.00 | 53.76 | 0.66 | 1.24% | 98,827 |
| Mar 5, 2025 | 53.94 | 54.28 | 53.01 | 53.10 | -0.76 | -1.41% | 108,200 |
| Mar 4, 2025 | 53.95 | 54.45 | 53.57 | 53.86 | -0.13 | -0.24% | 182,703 |
| Mar 3, 2025 | 53.29 | 54.19 | 53.29 | 53.99 | 0.38 | 0.71% | 117,462 |
| Feb 28, 2025 | 53.18 | 53.73 | 52.76 | 53.61 | 0.64 | 1.21% | 278,949 |
| Feb 27, 2025 | 53.11 | 53.44 | 52.69 | 52.97 | -0.48 | -0.90% | 133,536 |
| Feb 26, 2025 | 53.78 | 54.14 | 52.98 | 53.45 | -0.33 | -0.61% | 205,546 |
| Feb 25, 2025 | 53.49 | 54.10 | 53.34 | 53.78 | 0.66 | 1.24% | 141,900 |
| Feb 24, 2025 | 53.50 | 53.91 | 53.05 | 53.12 | -0.14 | -0.26% | 154,322 |
| Feb 21, 2025 | 53.69 | 53.73 | 53.12 | 53.26 | 0.16 | 0.30% | 188,841 |
| Feb 20, 2025 | 52.96 | 53.30 | 52.93 | 53.10 | -0.11 | -0.21% | 118,400 |
| Feb 19, 2025 | 52.65 | 53.27 | 52.41 | 53.21 | 0.48 | 0.91% | 122,269 |
| Feb 18, 2025 | 52.55 | 52.99 | 52.31 | 52.73 | -0.14 | -0.26% | 95,704 |
| Feb 14, 2025 | 53.71 | 54.00 | 52.85 | 52.87 | -0.79 | -1.47% | 74,200 |
| Feb 13, 2025 | 53.56 | 53.79 | 53.13 | 53.66 | 0.06 | 0.11% | 108,200 |
| Feb 12, 2025 | 53.68 | 54.22 | 53.52 | 53.60 | -0.38 | -0.70% | 109,900 |
| Feb 11, 2025 | 52.75 | 54.18 | 52.72 | 53.98 | 0.72 | 1.35% | 97,400 |
| Feb 10, 2025 | 52.92 | 53.59 | 52.49 | 53.26 | 0.60 | 1.14% | 98,700 |
| Feb 7, 2025 | 52.53 | 53.16 | 52.34 | 52.66 | -0.03 | -0.06% | 98,800 |
| Feb 6, 2025 | 52.98 | 52.98 | 52.27 | 52.69 | 0.29 | 0.55% | 110,634 |
| Feb 5, 2025 | 52.92 | 52.92 | 51.94 | 52.40 | 0.00 | 0.00% | 99,346 |
| Feb 4, 2025 | 52.66 | 53.14 | 52.00 | 52.40 | -0.26 | -0.49% | 393,900 |
| Feb 3, 2025 | 51.94 | 53.64 | 51.63 | 52.66 | -0.46 | -0.87% | 133,600 |
| Jan 31, 2025 | 53.49 | 54.29 | 52.74 | 53.12 | -0.40 | -0.75% | 128,260 |
| Jan 30, 2025 | 53.65 | 54.23 | 53.15 | 53.52 | -0.01 | -0.02% | 132,054 |
| Jan 29, 2025 | 54.15 | 54.77 | 53.20 | 53.53 | -0.47 | -0.87% | 169,100 |
| Jan 28, 2025 | 53.67 | 54.49 | 53.63 | 54.00 | 0.05 | 0.09% | 148,134 |
| Jan 27, 2025 | 50.97 | 54.38 | 50.80 | 53.95 | 3.24 | 6.39% | 250,600 |
| Jan 24, 2025 | 50.80 | 51.00 | 50.48 | 50.71 | -0.03 | -0.06% | 133,100 |
| Jan 23, 2025 | 50.29 | 50.80 | 50.09 | 50.74 | 0.45 | 0.89% | 122,938 |
| Jan 22, 2025 | 51.45 | 51.53 | 50.17 | 50.29 | -1.41 | -2.73% | 101,528 |
| Jan 21, 2025 | 51.30 | 51.85 | 51.29 | 51.70 | 0.67 | 1.31% | 91,444 |
| Jan 17, 2025 | 51.16 | 51.22 | 50.65 | 51.03 | 0.43 | 0.85% | 94,300 |
| Jan 16, 2025 | 50.33 | 50.83 | 50.04 | 50.60 | 0.25 | 0.50% | 118,758 |
| Jan 15, 2025 | 50.84 | 50.94 | 50.05 | 50.35 | -0.02 | -0.04% | 110,961 |