Universal Corporation (UVV)
NYSE: UVV
· Real-Time Price · USD
55.51
0.58 (1.06%)
At close: Sep 05, 2025, 3:59 PM
55.52
0.02%
After-hours: Sep 05, 2025, 06:13 PM EDT
UVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.81 | 55.51 | 54.50 | 55.51 | 55.51 | 1.06% | 222,739 |
| 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 |
| Aug 28, 2025 | 55.21 | 55.36 | 54.50 | 55.29 | 55.29 | -0.07% | 193,905 |
| Aug 27, 2025 | 54.76 | 55.43 | 54.58 | 55.33 | 55.33 | 0.78% | 162,930 |
| Aug 26, 2025 | 55.74 | 55.90 | 54.84 | 54.90 | 54.90 | -1.75% | 217,700 |
| Aug 25, 2025 | 56.25 | 56.66 | 55.80 | 55.88 | 55.88 | -1.39% | 151,933 |
| Aug 22, 2025 | 56.08 | 56.94 | 55.95 | 56.67 | 56.67 | 1.50% | 221,600 |
| Aug 21, 2025 | 55.30 | 56.21 | 55.13 | 55.83 | 55.83 | 0.79% | 198,005 |
| Aug 20, 2025 | 55.12 | 55.66 | 54.89 | 55.39 | 55.39 | 1.28% | 239,000 |
| Aug 19, 2025 | 54.14 | 54.83 | 54.11 | 54.69 | 54.69 | 1.15% | 205,502 |
| Aug 18, 2025 | 53.54 | 54.25 | 53.50 | 54.07 | 54.07 | 1.16% | 160,022 |
| Aug 15, 2025 | 53.07 | 53.52 | 52.45 | 53.45 | 53.45 | 1.02% | 327,925 |
| Aug 14, 2025 | 53.51 | 53.51 | 52.64 | 52.91 | 52.91 | -1.31% | 203,017 |
| Aug 13, 2025 | 54.01 | 54.14 | 53.26 | 53.61 | 53.61 | -0.96% | 190,607 |
| Aug 12, 2025 | 53.69 | 54.36 | 53.31 | 54.13 | 54.13 | 1.27% | 240,501 |
| Aug 11, 2025 | 52.50 | 53.74 | 52.18 | 53.45 | 53.45 | 2.06% | 321,712 |
| Aug 8, 2025 | 51.65 | 52.46 | 51.34 | 52.37 | 52.37 | 1.37% | 315,800 |