Universal Corporation Common Stock (UVV)

Last Price53.24

Change+0.20 (0.38%)

NYSE · Last Trade: Dec 26th, 2:55 AM EST

Historical Prices For Universal Corporation Common Stock (UVV)

Date Range:

2025-09-26 - 2025-12-26

Date	Open	High	Low	Close	Volume	Adjusted Close
12/24/2025	53.12	53.38	52.93	53.24	84,478	53.24
12/23/2025	53.15	53.58	52.96	53.04	121,326	53.04
12/22/2025	53.82	54.24	52.85	53.15	204,405	53.15
12/19/2025	54.25	54.62	53.75	53.84	382,680	53.84
12/18/2025	54.71	55.10	54.44	54.55	179,932	54.55
12/17/2025	54.50	55.14	54.32	55.13	206,458	55.13
12/16/2025	54.63	55.00	54.28	54.49	160,793	54.49
12/15/2025	54.00	54.98	53.70	54.70	186,249	54.70
12/12/2025	53.74	53.97	53.48	53.96	140,289	53.96
12/11/2025	53.49	54.15	53.19	53.48	153,870	53.48
12/10/2025	52.80	53.27	52.77	53.12	156,852	53.12
12/09/2025	52.34	53.11	52.26	52.80	152,962	52.80
12/08/2025	52.22	52.94	51.87	52.24	156,509	52.24
12/05/2025	52.11	52.64	52.00	52.25	128,306	52.25
12/04/2025	52.81	53.11	52.02	52.25	147,098	52.25
12/03/2025	53.23	53.25	52.62	52.76	113,701	52.76
12/02/2025	52.78	53.11	52.49	53.00	130,169	53.00
12/01/2025	52.72	52.89	52.30	52.79	198,007	52.79
11/28/2025	52.61	52.87	52.34	52.76	104,305	52.76
11/26/2025	52.59	53.45	52.59	52.61	290,812	52.61
11/25/2025	52.27	53.39	52.27	52.83	195,682	52.83
11/24/2025	52.82	53.09	51.74	51.77	273,612	51.77
11/21/2025	52.55	53.43	52.51	53.00	222,661	53.00
11/20/2025	52.71	53.05	52.40	52.51	178,232	52.51
11/19/2025	52.77	52.98	52.50	52.74	137,266	52.74
11/18/2025	52.51	53.09	52.25	52.99	138,491	52.99
11/17/2025	53.04	53.17	52.11	52.17	164,881	52.17
11/14/2025	52.88	53.22	52.00	52.92	167,239	52.92
11/13/2025	53.29	53.72	52.70	52.93	157,941	52.93
11/12/2025	53.62	54.07	53.17	53.24	135,512	53.24
11/11/2025	53.23	53.95	53.02	53.64	165,228	53.64
11/10/2025	53.08	53.08	52.00	52.76	225,062	52.76
11/07/2025	55.41	55.78	52.92	53.32	263,076	53.32
11/06/2025	52.50	56.15	51.95	54.88	480,970	54.88
11/05/2025	51.63	52.26	51.11	52.10	287,178	52.10
11/04/2025	50.58	51.65	50.58	51.40	229,208	51.40
11/03/2025	50.50	51.44	50.00	50.76	252,870	50.76
10/31/2025	50.15	50.81	49.96	50.68	247,020	50.68
10/30/2025	50.78	51.29	49.96	50.32	221,631	50.32
10/29/2025	51.25	51.45	50.71	51.06	280,267	51.06
10/28/2025	52.00	52.11	51.20	51.50	221,864	51.50
10/27/2025	53.29	53.40	51.95	52.08	191,907	52.08
10/24/2025	53.56	53.80	53.39	53.40	100,841	53.40
10/23/2025	53.62	53.73	53.07	53.52	122,360	53.52
10/22/2025	53.27	53.77	53.14	53.55	137,465	53.55
10/21/2025	53.24	53.33	52.26	52.95	222,147	52.95
10/20/2025	53.65	53.91	53.06	53.35	146,852	53.35
10/17/2025	53.00	53.82	53.00	53.67	127,581	53.67
10/16/2025	53.24	53.30	52.72	52.81	155,559	52.81
10/15/2025	53.33	53.55	52.97	53.24	109,393	53.24
10/14/2025	52.64	53.39	52.64	53.28	123,999	53.28
10/13/2025	52.74	52.74	51.90	52.55	201,248	52.55
10/10/2025	52.70	53.12	52.51	52.74	183,236	52.74
10/09/2025	54.32	54.44	53.34	53.59	216,828	52.77
10/08/2025	54.66	54.78	54.06	54.43	151,289	53.60
10/07/2025	54.89	55.16	54.43	54.53	188,486	53.70
10/06/2025	55.44	55.65	54.60	54.97	210,349	54.13
10/03/2025	55.91	56.40	55.29	55.44	245,503	54.59
10/02/2025	55.46	56.16	55.46	55.88	166,511	55.02
10/01/2025	55.62	55.91	55.13	55.78	202,683	54.93
9/30/2025	55.20	55.94	55.16	55.87	155,637	55.02
9/29/2025	56.00	56.00	55.02	55.13	198,912	54.29
9/26/2025	54.89	56.48	54.89	56.29	293,235	55.43