Universal Corporation Common Stock (UVV)

Last Price52.55

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 10th, 6:45 AM EDT

Historical Prices For Universal Corporation Common Stock (UVV)

Date Range:

2025-12-10 - 2026-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/09/2026	52.43	52.93	52.03	52.55	234,391	52.55
3/06/2026	52.60	53.01	52.14	52.95	205,506	52.95
3/05/2026	53.39	53.49	52.56	52.65	234,971	52.65
3/04/2026	53.20	53.88	53.01	53.75	164,945	53.75
3/03/2026	53.10	53.41	52.59	53.12	202,868	53.12
3/02/2026	52.92	53.87	52.60	53.46	244,505	53.46
2/27/2026	54.35	54.52	53.68	53.73	227,062	53.73
2/26/2026	54.34	54.53	53.79	53.82	173,539	53.82
2/25/2026	53.48	54.05	52.74	54.03	194,302	54.03
2/24/2026	53.50	53.70	52.97	53.49	205,531	53.49
2/23/2026	53.79	53.88	52.98	53.49	204,572	53.49
2/20/2026	53.60	53.97	52.81	53.79	301,060	53.79
2/19/2026	52.93	53.69	52.93	53.42	184,260	53.42
2/18/2026	53.33	53.60	52.50	52.90	214,459	52.90
2/17/2026	53.96	54.14	53.22	53.37	176,611	53.37
2/13/2026	53.00	53.55	52.63	53.46	194,893	53.46
2/12/2026	52.72	53.30	52.08	52.74	223,025	52.74
2/11/2026	51.50	53.61	51.50	52.87	328,869	52.87
2/10/2026	51.51	52.38	51.24	51.62	412,604	51.62
2/09/2026	54.09	54.09	51.44	51.62	594,621	51.62
2/06/2026	58.58	58.99	57.81	57.82	215,436	57.82
2/05/2026	58.84	59.38	58.29	58.67	151,306	58.67
2/04/2026	58.65	59.31	58.50	58.77	209,663	58.77
2/03/2026	58.00	58.47	57.75	58.27	206,674	58.27
2/02/2026	56.73	57.91	56.73	57.82	242,042	57.82
1/30/2026	55.90	56.85	55.90	56.59	317,420	56.59
1/29/2026	55.40	55.98	55.38	55.80	198,726	55.80
1/28/2026	55.50	56.20	55.13	55.36	160,426	55.36
1/27/2026	55.00	55.86	54.95	55.81	127,385	55.81
1/26/2026	55.01	55.49	54.79	55.17	148,571	55.17
1/23/2026	54.69	54.86	54.26	54.68	114,983	54.68
1/22/2026	54.51	54.92	54.19	54.56	145,113	54.56
1/21/2026	54.32	55.07	53.71	55.03	131,917	55.03
1/20/2026	54.16	54.79	53.63	54.44	142,379	54.44
1/16/2026	54.94	55.06	53.88	54.32	137,549	54.32
1/15/2026	55.49	55.76	54.70	55.32	159,693	55.32
1/14/2026	55.03	56.02	55.00	55.32	253,976	55.32
1/13/2026	54.25	55.40	54.06	55.08	162,589	55.08
1/12/2026	53.76	54.30	53.53	54.26	159,304	54.26
1/09/2026	54.27	54.65	54.06	54.49	185,934	53.67
1/08/2026	53.26	54.62	53.26	54.26	181,538	53.44
1/07/2026	53.00	53.33	52.82	53.13	134,635	52.33
1/06/2026	52.67	52.95	52.37	52.86	177,308	52.06
1/05/2026	52.50	53.05	51.84	52.95	228,188	52.15
1/02/2026	53.15	53.24	52.39	52.58	146,809	51.79
12/31/2025	53.02	53.19	52.59	52.75	240,514	51.96
12/30/2025	53.00	53.50	52.79	53.02	133,815	52.22
12/29/2025	53.15	53.35	52.73	53.13	134,491	52.33
12/26/2025	53.35	53.60	52.96	53.15	118,863	52.35
12/24/2025	53.12	53.38	52.93	53.24	84,478	52.44
12/23/2025	53.15	53.58	52.96	53.04	121,326	52.24
12/22/2025	53.82	54.24	52.85	53.15	204,405	52.35
12/19/2025	54.25	54.62	53.75	53.84	382,680	53.03
12/18/2025	54.71	55.10	54.44	54.55	179,932	53.73
12/17/2025	54.50	55.14	54.32	55.13	206,458	54.30
12/16/2025	54.63	55.00	54.28	54.49	160,793	53.67
12/15/2025	54.00	54.98	53.70	54.70	186,249	53.88
12/12/2025	53.74	53.97	53.48	53.96	140,289	53.15
12/11/2025	53.49	54.15	53.19	53.48	153,870	52.68
12/10/2025	52.80	53.27	52.77	53.12	156,852	52.32