Universal Corporation (UVV) Historical Stock Data
57.87 ↑0.19 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UVV is up 0.35% a day on average. There have been 15 days where Universal Corporation closed green and 15 days where UVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 57.39 | 57.87 | ↑$0.48 (0.84%) | 57.00 | 58.19 | 257.56K |
| 2025-04-24 | 54.17 | 57.68 | ↑$3.51 (6.48%) | 53.92 | 57.68 | 418.49K |
| 2025-04-23 | 54.36 | 54.13 | ↓$0.23 (-0.42%) | 53.61 | 54.38 | 343.95K |
| 2025-04-22 | 52.16 | 54.13 | ↑$1.97 (3.78%) | 51.95 | 54.18 | 422.31K |
| 2025-04-21 | 51.75 | 51.78 | ↑$0.03 (0.06%) | 51.45 | 52.21 | 186.43K |
| 2025-04-17 | 50.56 | 51.66 | ↑$1.10 (2.18%) | 50.56 | 51.81 | 186.07K |
| 2025-04-16 | 51.27 | 50.84 | ↓$0.43 (-0.84%) | 50.54 | 51.61 | 185.37K |
| 2025-04-15 | 51.20 | 51.07 | ↓$0.13 (-0.25%) | 50.95 | 51.63 | 187.41K |
| 2025-04-14 | 52.17 | 51.51 | ↓$0.66 (-1.27%) | 51.00 | 52.17 | 181.69K |
| 2025-04-11 | 52.57 | 52.73 | ↑$0.16 (0.30%) | 51.90 | 52.83 | 302.26K |
| 2025-04-10 | 52.77 | 52.53 | ↓$0.24 (-0.45%) | 52.19 | 53.77 | 209.74K |
| 2025-04-09 | 52.00 | 53.09 | ↑$1.09 (2.10%) | 51.31 | 54.58 | 224.87K |
| 2025-04-08 | 53.64 | 52.27 | ↓$1.37 (-2.55%) | 51.76 | 53.90 | 201.16K |
| 2025-04-07 | 52.23 | 52.77 | ↑$0.54 (1.03%) | 50.67 | 54.42 | 246.38K |
| 2025-04-04 | 55.02 | 54.01 | ↓$1.01 (-1.84%) | 53.00 | 55.49 | 212.51K |
| 2025-04-03 | 55.50 | 55.64 | ↑$0.14 (0.25%) | 55.35 | 56.44 | 138.61K |
| 2025-04-02 | 56.01 | 55.64 | ↓$0.37 (-0.66%) | 54.68 | 56.04 | 107.40K |
| 2025-04-01 | 56.21 | 56.03 | ↓$0.18 (-0.32%) | 55.27 | 56.21 | 94.75K |
| 2025-03-31 | 56.19 | 56.05 | ↓$0.14 (-0.25%) | 56.01 | 56.89 | 152.98K |
| 2025-03-28 | 56.51 | 56.04 | ↓$0.47 (-0.83%) | 55.22 | 56.51 | 112.55K |
| 2025-03-27 | 54.49 | 56.43 | ↑$1.94 (3.56%) | 54.49 | 57.08 | 300.89K |
| 2025-03-26 | 53.63 | 54.39 | ↑$0.76 (1.42%) | 53.63 | 54.66 | 128.38K |
| 2025-03-25 | 54.52 | 53.76 | ↓$0.76 (-1.39%) | 53.55 | 54.52 | 160.34K |
| 2025-03-24 | 54.21 | 54.33 | ↑$0.12 (0.22%) | 54.07 | 55.19 | 179.74K |
| 2025-03-21 | 55.09 | 54.11 | ↓$0.98 (-1.78%) | 53.80 | 55.32 | 540.58K |
| 2025-03-20 | 55.33 | 55.13 | ↓$0.20 (-0.36%) | 54.92 | 55.56 | 89.69K |
| 2025-03-19 | 55.77 | 55.69 | ↓$0.08 (-0.14%) | 54.35 | 55.77 | 125.11K |
| 2025-03-18 | 55.75 | 55.80 | ↑$0.05 (0.09%) | 55.01 | 56.02 | 124.05K |
| 2025-03-17 | 55.52 | 55.73 | ↑$0.21 (0.38%) | 55.38 | 56.19 | 119.67K |
| 2025-03-14 | 54.70 | 55.35 | ↑$0.65 (1.19%) | 54.52 | 55.55 | 94.05K |
Create an account or log in to view more rows.
$UVV Moon soon
$UVV keep inchin
$UVV bears haha
$UVV BUY BUY BUY BUY
$UVV bounce it!!
$UVV hello
please hold.
$UVV over a thousand shares in now
$UVV whelp. you win this round. goodluck
$UVV 50% chance this will go up or down. I am a professional guys.
$UVV Hold on to your Butts.