Universal Corporation (UVV)
NYSE: UVV
· Real-Time Price · USD
56.28
1.35 (2.46%)
At close: Sep 26, 2025, 3:59 PM
56.50
0.39%
After-hours: Sep 26, 2025, 07:42 PM EDT
UVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.89 | 56.48 | 54.89 | 56.29 | 56.29 | 2.48% | 288,653 |
| Sep 25, 2025 | 55.33 | 55.61 | 54.74 | 54.93 | 54.93 | 0.16% | 162,800 |
| Sep 24, 2025 | 54.82 | 55.39 | 54.50 | 54.84 | 54.84 | -0.05% | 132,500 |
| Sep 23, 2025 | 54.60 | 55.38 | 54.60 | 54.87 | 54.87 | 0.49% | 203,600 |
| Sep 22, 2025 | 55.28 | 55.28 | 54.06 | 54.60 | 54.60 | -1.19% | 218,500 |
| Sep 19, 2025 | 56.36 | 56.40 | 55.24 | 55.26 | 55.26 | -1.74% | 910,500 |
| Sep 18, 2025 | 56.00 | 56.57 | 55.71 | 56.24 | 56.24 | -0.21% | 216,773 |
| Sep 17, 2025 | 55.62 | 57.02 | 55.47 | 56.36 | 56.36 | 1.66% | 214,500 |
| Sep 16, 2025 | 54.77 | 55.63 | 54.77 | 55.44 | 55.44 | 0.95% | 182,900 |
| Sep 15, 2025 | 55.64 | 55.64 | 54.71 | 54.92 | 54.92 | -0.96% | 183,900 |
| Sep 12, 2025 | 55.77 | 55.87 | 55.15 | 55.45 | 55.45 | -1.23% | 129,300 |
| Sep 11, 2025 | 55.50 | 56.32 | 55.32 | 56.14 | 56.14 | 1.15% | 228,440 |
| Sep 10, 2025 | 55.00 | 55.56 | 54.78 | 55.50 | 55.50 | 0.96% | 161,536 |
| Sep 9, 2025 | 55.57 | 55.57 | 54.94 | 54.97 | 54.97 | -1.04% | 176,000 |
| Sep 8, 2025 | 55.51 | 55.63 | 54.72 | 55.55 | 55.55 | 0.07% | 180,042 |
| Sep 5, 2025 | 54.81 | 55.51 | 54.50 | 55.51 | 55.51 | 1.06% | 251,400 |
| Sep 4, 2025 | 55.29 | 55.62 | 54.26 | 54.93 | 54.93 | -0.34% | 210,814 |
| Sep 3, 2025 | 55.01 | 55.44 | 54.49 | 55.12 | 55.12 | -0.29% | 197,100 |
| Sep 2, 2025 | 55.56 | 55.73 | 54.61 | 55.28 | 55.28 | -1.20% | 183,183 |
| Aug 29, 2025 | 55.01 | 55.97 | 54.70 | 55.95 | 55.95 | 1.19% | 224,700 |