5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
+6.67%
3 MONTH PERFORMANCE
+8.55%
6 MONTH PERFORMANCE
+10.52%
YEAR-TO-DATE PERFORMANCE
+9.73%
1 YEAR PERFORMANCE
+9.91%
Universal Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $58.58 | $57.82 (-1.3%) | $58.99 | $57.81 | 215.44 K | $1.45 B |
| 02/05/2026 | $58.84 | $58.67 (-0.29%) | $59.38 | $58.29 | 151.48 K | $1.47 B |
| 02/04/2026 | $58.65 | $58.77 (0.2%) | $59.31 | $58.50 | 209.70 K | $1.47 B |
| 02/03/2026 | $58.00 | $58.27 (0.47%) | $58.47 | $57.75 | 206.70 K | $1.46 B |
| 02/02/2026 | $56.73 | $57.82 (1.92%) | $57.91 | $56.73 | 242.13 K | $1.45 B |
| 01/30/2026 | $55.90 | $56.59 (1.23%) | $56.85 | $55.90 | 317.42 K | $1.42 B |
| 01/29/2026 | $55.40 | $55.80 (0.72%) | $55.98 | $55.38 | 198.73 K | $1.40 B |
| 01/28/2026 | $55.50 | $55.36 (-0.25%) | $56.20 | $55.13 | 160.43 K | $1.39 B |
| 01/27/2026 | $55.00 | $55.81 (1.47%) | $55.86 | $54.95 | 127.69 K | $1.40 B |
| 01/26/2026 | $55.01 | $55.17 (0.29%) | $55.49 | $54.79 | 148.60 K | $1.38 B |
| 01/23/2026 | $54.69 | $54.68 (-0.02%) | $54.86 | $54.26 | 115.00 K | $1.37 B |
| 01/22/2026 | $54.51 | $54.56 (0.09%) | $54.92 | $54.19 | 145.11 K | $1.37 B |
| 01/21/2026 | $54.32 | $55.03 (1.31%) | $55.07 | $53.71 | 131.94 K | $1.38 B |
| 01/20/2026 | $54.16 | $54.44 (0.52%) | $54.79 | $53.63 | 142.40 K | $1.36 B |
| 01/16/2026 | $54.94 | $54.32 (-1.13%) | $55.06 | $53.88 | 137.55 K | $1.36 B |
| 01/15/2026 | $55.49 | $55.32 (-0.31%) | $55.76 | $54.70 | 159.71 K | $1.38 B |
| 01/14/2026 | $55.03 | $55.32 (0.53%) | $56.02 | $55.00 | 254.01 K | $1.38 B |
| 01/13/2026 | $54.25 | $55.08 (1.53%) | $55.40 | $54.06 | 162.60 K | $1.38 B |
| 01/12/2026 | $53.76 | $54.26 (0.93%) | $54.30 | $53.53 | 159.30 K | $1.36 B |
| 01/09/2026 | $54.27 | $54.49 (0.41%) | $54.65 | $54.06 | 185.93 K | $1.36 B |
| 01/08/2026 | $53.26 | $54.26 (1.88%) | $54.62 | $53.26 | 181.55 K | $1.36 B |
| 01/07/2026 | $53.00 | $53.13 (0.25%) | $53.33 | $52.82 | 134.65 K | $1.33 B |
| 01/06/2026 | $52.67 | $52.86 (0.36%) | $52.95 | $52.37 | 177.33 K | $1.32 B |
| 01/05/2026 | $52.50 | $52.95 (0.86%) | $53.05 | $51.84 | 228.20 K | $1.33 B |
| 01/02/2026 | $53.15 | $52.58 (-1.07%) | $53.25 | $52.39 | 146.81 K | $1.32 B |
| 12/31/2025 | $53.02 | $52.75 (-0.51%) | $53.19 | $52.59 | 240.51 K | $1.32 B |
| 12/30/2025 | $53.00 | $53.02 (0.04%) | $53.50 | $52.79 | 133.82 K | $1.33 B |
| 12/29/2025 | $53.15 | $53.13 (-0.04%) | $53.35 | $52.73 | 134.50 K | $1.33 B |
| 12/26/2025 | $53.35 | $53.15 (-0.37%) | $53.60 | $52.96 | 118.90 K | $1.33 B |
| 12/24/2025 | $53.12 | $53.24 (0.23%) | $53.38 | $52.93 | 84.50 K | $1.33 B |
| 12/23/2025 | $53.15 | $53.04 (-0.21%) | $53.58 | $52.96 | 121.33 K | $1.33 B |
| 12/22/2025 | $53.82 | $53.15 (-1.24%) | $54.24 | $52.85 | 204.51 K | $1.33 B |
| 12/19/2025 | $54.25 | $53.84 (-0.76%) | $54.62 | $53.75 | 382.70 K | $1.35 B |
| 12/18/2025 | $54.71 | $54.55 (-0.29%) | $55.10 | $54.44 | 179.95 K | $1.37 B |
| 12/17/2025 | $54.50 | $55.13 (1.16%) | $55.14 | $54.32 | 206.50 K | $1.38 B |
| 12/16/2025 | $54.63 | $54.49 (-0.26%) | $55.00 | $54.29 | 160.80 K | $1.36 B |
| 12/15/2025 | $54.00 | $54.70 (1.3%) | $54.98 | $53.70 | 186.27 K | $1.37 B |
| 12/12/2025 | $53.74 | $53.96 (0.41%) | $53.97 | $53.49 | 140.29 K | $1.35 B |
| 12/11/2025 | $53.49 | $53.48 (-0.02%) | $54.15 | $53.19 | 153.90 K | $1.34 B |
| 12/10/2025 | $52.80 | $53.12 (0.61%) | $53.27 | $52.78 | 156.90 K | $1.33 B |
| 12/09/2025 | $52.34 | $52.80 (0.88%) | $53.11 | $52.26 | 153.00 K | $1.32 B |
| 12/08/2025 | $52.22 | $52.24 (0.04%) | $52.94 | $51.87 | 156.51 K | $1.31 B |
| 12/05/2025 | $52.11 | $52.25 (0.27%) | $52.64 | $52.00 | 128.31 K | $1.31 B |
| 12/04/2025 | $52.81 | $52.25 (-1.06%) | $53.11 | $52.02 | 147.10 K | $1.31 B |
| 12/03/2025 | $53.23 | $52.76 (-0.88%) | $53.25 | $52.62 | 113.70 K | $1.32 B |
| 12/02/2025 | $52.78 | $53.00 (0.42%) | $53.11 | $52.49 | 130.28 K | $1.33 B |
| 12/01/2025 | $52.72 | $52.79 (0.13%) | $52.89 | $52.30 | 198.19 K | $1.32 B |
| 11/28/2025 | $52.61 | $52.76 (0.29%) | $52.87 | $52.34 | 104.31 K | $1.32 B |
| 11/26/2025 | $52.59 | $52.61 (0.04%) | $53.46 | $52.59 | 290.71 K | $1.32 B |
| 11/25/2025 | $52.27 | $52.83 (1.07%) | $53.39 | $52.27 | 195.70 K | $1.32 B |
| 11/24/2025 | $52.82 | $51.77 (-1.99%) | $53.09 | $51.74 | 275.10 K | $1.30 B |
| 11/21/2025 | $52.55 | $53.00 (0.86%) | $53.43 | $52.51 | 222.70 K | $1.33 B |
| 11/20/2025 | $52.71 | $52.51 (-0.38%) | $53.05 | $52.40 | 178.23 K | $1.31 B |
| 11/19/2025 | $52.77 | $52.74 (-0.06%) | $52.98 | $52.50 | 137.30 K | $1.32 B |
| 11/18/2025 | $52.51 | $52.99 (0.91%) | $53.09 | $52.25 | 138.50 K | $1.33 B |
| 11/17/2025 | $53.04 | $52.17 (-1.64%) | $53.17 | $52.11 | 164.89 K | $1.31 B |
| 11/14/2025 | $52.88 | $52.92 (0.08%) | $53.22 | $52.00 | 167.24 K | $1.32 B |
| 11/13/2025 | $53.29 | $52.93 (-0.68%) | $53.72 | $52.70 | 157.97 K | $1.33 B |
| 11/12/2025 | $53.62 | $53.24 (-0.71%) | $54.07 | $53.17 | 135.51 K | $1.33 B |
| 11/11/2025 | $53.23 | $53.64 (0.77%) | $53.95 | $53.02 | 165.24 K | $1.34 B |
| 11/10/2025 | $53.08 | $52.76 (-0.6%) | $53.08 | $52.00 | 225.10 K | $1.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
