Universal Corporation (UVV) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	40.63	41.18	40.33	40.67	+0.59%	295,600
2026-10-15	41.50	41.72	40.14	40.43	-0.61%	407,600
2026-10-14	42.00	42.40	40.47	40.68	-2.02%	356,600
2026-10-13	42.36	42.46	41.45	41.52	-0.93%	278,400
2026-10-12	42.00	42.30	41.61	41.91	-0.21%	374,200
2026-10-09	42.42	42.67	41.92	42.00	-2.73%	266,400
2026-10-08	42.84	43.39	42.55	43.18	+0.82%	435,400
2026-10-07	42.70	42.92	42.38	42.83	+0.30%	381,600
2026-10-06	42.40	42.83	42.25	42.70	+1.35%	309,700
2026-10-05	42.24	42.62	41.54	42.13	-0.17%	355,700
2026-10-02	41.88	42.47	41.50	42.20	+1.25%	260,000
2026-10-01	42.06	42.06	41.10	41.68	-0.26%	402,100
2026-09-30	42.01	42.45	41.47	41.79	+0.34%	342,500
2026-09-29	41.50	42.14	41.30	41.65	-0.53%	374,100
2026-09-28	42.51	42.68	41.72	41.87	-1.41%	416,600
2026-09-25	42.60	42.81	41.96	42.47	-0.56%	400,700
2026-09-24	43.06	43.35	42.62	42.71	-0.23%	254,500
2026-09-23	43.50	43.82	42.74	42.81	-1.54%	346,500
2026-09-22	43.65	43.96	43.25	43.48	+0.39%	322,400
2026-09-21	44.14	44.33	43.07	43.31	-1.88%	408,500
2026-09-18	44.08	44.32	43.76	44.14	-0.52%	961,300
2026-09-17	44.98	45.29	44.21	44.37	-0.49%	240,000
2026-09-16	44.46	44.91	44.38	44.59	+0.54%	330,300
2026-09-15	45.00	45.15	44.28	44.35	-1.71%	279,100
2026-09-14	45.89	46.36	45.06	45.12	-0.13%	351,900
2026-09-11	45.74	45.99	45.00	45.18	-0.33%	335,900
2026-09-10	45.80	46.23	45.15	45.33	-0.15%	240,500
2026-09-09	45.62	45.85	45.04	45.40	-0.63%	246,500
2026-09-08	45.50	46.01	45.37	45.69	+0.18%	281,900
2026-09-04	45.75	46.05	45.48	45.61	-0.83%	259,300
2026-09-03	46.45	46.45	45.70	45.99	-0.67%	285,700
2026-09-02	46.31	46.76	45.91	46.30	+0.37%	444,000
2026-09-01	46.01	46.64	46.01	46.13	+1.38%	257,300
2026-08-31	45.70	46.00	44.95	45.50	-0.52%	369,900
2026-08-28	46.25	46.53	45.72	45.74	-0.48%	205,100
2026-08-27	46.30	46.41	45.77	45.96	-1.50%	213,300
2026-08-26	46.03	46.80	45.96	46.66	+1.68%	258,800
2026-08-25	45.45	46.20	45.28	45.89	+0.59%	233,200
2026-08-24	45.53	46.09	45.19	45.62	+1.38%	274,800
2026-08-21	45.60	45.60	44.57	45.00	-1.14%	264,400
2026-08-20	45.07	46.02	44.76	45.52	+0.73%	273,400
2026-08-19	44.50	45.44	44.40	45.19	+1.71%	244,500
2026-08-18	44.93	44.96	44.33	44.43	+0.25%	318,200
2026-08-17	44.59	44.76	43.36	44.32	-1.01%	454,400
2026-08-14	44.92	45.25	44.63	44.77	-0.27%	329,200
2026-08-13	45.56	46.29	44.79	44.89	-0.71%	437,000
2026-08-12	44.47	46.12	44.47	45.21	-2.19%	521,100
2026-08-11	47.40	47.74	46.19	46.22	-2.49%	548,700
2026-08-10	50.37	50.37	46.96	47.40	-6.77%	754,300
2026-08-07	51.15	51.24	50.19	50.84	-0.61%	386,500
2026-08-06	52.50	53.82	51.12	51.15	-1.77%	437,500
2026-08-05	53.07	53.24	51.75	52.07	-1.31%	295,200
2026-08-04	52.01	52.93	51.65	52.76	+1.40%	273,800
2026-08-03	52.92	53.30	52.02	52.03	-1.25%	222,500
2026-07-31	52.84	53.38	52.35	52.69	-1.09%	209,000
2026-07-30	54.21	54.34	53.19	53.27	-2.79%	207,600
2026-07-29	54.72	55.09	54.35	54.80	+0.09%	206,700
2026-07-28	54.47	55.92	54.39	54.75	+2.18%	234,800
2026-07-27	53.66	54.14	53.48	53.58	-0.32%	173,300
2026-07-24	53.17	53.86	52.97	53.75	+1.97%	138,800
2026-07-23	53.28	53.49	52.53	52.71	-1.93%	196,800
2026-07-22	53.18	53.85	52.97	53.75	+1.86%	197,700
2026-07-21	53.05	53.58	52.56	52.77	-0.96%	194,800
2026-07-20	53.14	53.62	52.94	53.28	+0.26%	175,400
2026-07-17	53.30	53.81	52.47	53.14	+0.23%	338,400
2026-07-16	51.15	53.29	51.07	53.02	+4.62%	497,800
2026-07-15	50.40	51.05	50.26	50.68	+0.52%	195,100
2026-07-14	50.88	51.25	50.42	50.42	-1.10%	192,000
2026-07-13	51.04	51.59	50.81	50.98	-1.24%	231,100
2026-07-10	51.94	52.01	51.50	51.62	+0.31%	228,200
2026-07-09	52.03	52.19	51.46	51.46	-1.29%	242,100
2026-07-08	51.83	52.37	51.75	52.13	+0.91%	223,300
2026-07-07	52.06	52.88	51.64	51.66	+0.54%	178,400
2026-07-06	51.57	52.00	51.29	51.38	-0.46%	191,500
2026-07-02	52.53	52.64	51.33	51.62	-0.88%	231,500
2026-07-01	52.34	52.88	52.04	52.08	-0.17%	203,900
2026-06-30	52.52	52.94	51.89	52.17	-1.49%	208,000
2026-06-29	53.77	53.81	52.61	52.96	-1.54%	344,300
2026-06-26	53.45	53.94	53.09	53.79	+1.17%	655,500
2026-06-25	52.74	53.49	52.74	53.17	+0.62%	175,200
2026-06-24	52.14	53.28	52.14	52.84	+0.32%	230,200
2026-06-23	52.36	52.87	52.08	52.67	+2.25%	260,700
2026-06-22	52.13	52.65	51.41	51.51	-1.25%	272,000
2026-06-18	53.03	53.03	51.71	52.16	-1.23%	675,300
2026-06-17	53.29	53.62	52.50	52.81	-1.53%	281,600
2026-06-16	53.72	54.39	53.35	53.63	+0.56%	249,400
2026-06-15	53.50	53.92	52.89	53.33	-1.11%	267,900
2026-06-12	53.30	54.49	53.26	53.93	+1.26%	189,600
2026-06-11	54.45	54.51	53.20	53.26	-1.97%	145,400
2026-06-10	53.60	54.40	53.56	54.33	+2.49%	248,200
2026-06-09	52.75	53.30	52.43	53.01	+0.49%	197,500
2026-06-08	53.76	54.22	52.74	52.75	-1.88%	212,500
2026-06-05	53.25	54.05	52.72	53.76	+1.68%	192,500
2026-06-04	53.62	54.08	52.77	52.87	-0.40%	235,000
2026-06-03	54.04	54.32	52.78	53.08	-2.39%	296,500
2026-06-02	54.06	55.25	53.61	54.38	+0.46%	327,100
2026-06-01	52.25	54.58	52.19	54.13	+4.36%	406,000
2026-05-29	49.79	52.72	49.19	51.87	+1.39%	668,600
2026-05-28	54.88	55.21	49.95	51.16	-7.37%	1,143,800
2026-05-27	54.86	55.36	54.71	55.23	+1.23%	160,800
2026-05-26	54.42	54.84	54.23	54.56	+0.07%	146,400
2026-05-22	54.49	54.91	54.02	54.52	-0.20%	117,100
2026-05-21	54.55	54.93	54.21	54.63	-0.29%	119,100
2026-05-20	54.43	55.17	54.26	54.79	+0.72%	174,900
2026-05-19	54.57	55.11	54.35	54.40	-0.11%	144,400
2026-05-18	53.57	54.59	53.57	54.46	+1.81%	124,900
2026-05-15	54.08	54.11	53.24	53.49	-0.80%	173,300
2026-05-14	54.10	54.70	53.81	53.92	+0.22%	154,000
2026-05-13	53.69	54.50	53.57	53.80	+0.17%	168,200
2026-05-12	53.80	54.47	53.53	53.71	+0.21%	166,800
2026-05-11	53.95	54.42	53.56	53.60	-0.19%	140,300
2026-05-08	53.93	54.23	53.65	53.70	-0.11%	111,300
2026-05-07	53.89	54.68	53.75	53.76	-0.26%	168,500
2026-05-06	54.28	54.46	53.49	53.90	-0.33%	157,600
2026-05-05	53.84	54.50	53.61	54.08	+0.43%	151,100
2026-05-04	53.85	54.50	53.45	53.85	-0.74%	176,300
2026-05-01	53.82	54.34	53.50	54.25	+1.25%	172,400
2026-04-30	52.71	53.93	52.71	53.58	+2.12%	173,200
2026-04-29	53.81	53.91	52.37	52.47	-2.78%	213,400
2026-04-28	54.21	54.66	53.75	53.97	+0.65%	254,300
2026-04-27	53.61	53.93	53.19	53.62	-0.09%	134,200
2026-04-24	53.75	53.89	53.22	53.67	-0.19%	136,300
2026-04-23	52.72	53.86	52.72	53.77	+2.61%	228,000
2026-04-22	51.93	52.93	51.93	52.40	+1.04%	280,300
2026-04-21	51.60	51.99	51.45	51.86	+0.39%	184,200
2026-04-20	52.49	52.61	51.64	51.66	-1.52%	223,000
2026-04-17	51.69	52.75	51.59	52.46	+1.27%	228,100
2026-04-16	50.81	51.82	50.79	51.80	+1.55%	196,800
2026-04-15	51.46	51.71	50.95	51.01	-2.89%	215,200
2026-04-14	53.12	53.41	52.43	52.53	-1.57%	278,500
2026-04-13	53.51	53.92	52.85	53.37	-0.11%	222,700
2026-04-10	53.54	53.54	53.12	53.43	-0.24%	165,300
2026-04-09	52.69	53.81	52.69	53.56	+0.87%	145,200
2026-04-08	52.36	53.38	52.36	53.10	+1.53%	210,800
2026-04-07	52.75	53.23	52.24	52.30	-0.74%	192,700
2026-04-06	52.64	53.10	52.50	52.69	+0.19%	154,600
2026-04-02	52.82	53.12	52.49	52.59	+0.54%	161,200
2026-04-01	52.61	52.96	51.73	52.31	-0.74%	231,000
2026-03-31	53.31	53.38	52.60	52.70	-0.68%	160,900
2026-03-30	52.79	53.47	52.50	53.06	+0.59%	146,800
2026-03-27	52.50	53.22	52.50	52.75	+0.15%	136,600
2026-03-26	52.21	52.82	52.03	52.67	+1.39%	159,600
2026-03-25	51.61	52.11	51.15	51.95	+1.11%	143,700
2026-03-24	51.28	52.07	51.11	51.38	+0.20%	149,400
2026-03-23	51.47	51.80	50.90	51.28	+0.85%	204,400
2026-03-20	51.40	51.43	50.76	50.85	-1.42%	761,500
2026-03-19	51.86	52.17	51.45	51.58	-0.85%	179,200
2026-03-18	53.00	53.31	51.96	52.02	-2.38%	206,500
2026-03-17	53.24	53.71	52.84	53.29	+0.68%	150,100
2026-03-16	53.40	53.67	52.92	52.93	-0.34%	141,200
2026-03-13	53.01	53.22	52.51	53.11	+0.74%	143,800
2026-03-12	51.86	52.89	51.86	52.72	+0.84%	184,100
2026-03-11	52.24	52.46	51.60	52.28	+0.36%	204,100
2026-03-10	52.51	52.63	52.01	52.09	-0.88%	198,400
2026-03-09	52.43	52.93	52.04	52.55	-0.76%	234,400
2026-03-06	52.60	53.01	52.14	52.95	+0.57%	205,300
2026-03-05	53.39	53.50	52.56	52.65	-2.05%	234,900
2026-03-04	53.20	53.88	53.01	53.75	+1.19%	164,800
2026-03-03	53.10	53.41	52.59	53.12	-0.64%	202,900
2026-03-02	52.92	53.87	52.60	53.46	-0.50%	244,500
2026-02-27	54.35	54.52	53.68	53.73	-0.17%	227,100
2026-02-26	54.34	54.53	53.79	53.82	-0.39%	173,500
2026-02-25	53.48	54.05	52.74	54.03	+1.01%	194,300
2026-02-24	53.50	53.70	52.97	53.49	+0.00%	205,500
2026-02-23	53.79	53.88	52.99	53.49	-0.56%	204,600
2026-02-20	53.60	53.97	52.81	53.79	+0.69%	301,100
2026-02-19	52.93	53.69	52.93	53.42	+0.98%	184,300
2026-02-18	53.33	53.61	52.50	52.90	-0.88%	214,500
2026-02-17	53.96	54.14	53.22	53.37	-0.17%	176,600
2026-02-13	53.00	53.56	52.63	53.46	+1.37%	194,900
2026-02-12	52.72	53.30	52.08	52.74	-0.25%	223,000
2026-02-11	51.50	53.61	51.50	52.87	+2.42%	328,900
2026-02-10	51.51	52.38	51.24	51.62	+0.00%	412,600
2026-02-09	54.09	54.09	51.44	51.62	-10.72%	594,600
2026-02-06	58.58	58.99	57.81	57.82	-1.45%	215,400
2026-02-05	58.84	59.38	58.29	58.67	-0.17%	151,300
2026-02-04	58.65	59.31	58.50	58.77	+0.86%	209,700
2026-02-03	58.00	58.47	57.75	58.27	+0.78%	206,700
2026-02-02	56.73	57.91	56.73	57.82	+2.17%	242,000
2026-01-30	55.90	56.85	55.90	56.59	+1.42%	317,400
2026-01-29	55.40	55.98	55.38	55.80	+0.79%	198,700
2026-01-28	55.50	56.20	55.13	55.36	-0.81%	160,400
2026-01-27	55.00	55.86	54.95	55.81	+1.16%	127,400
2026-01-26	55.01	55.49	54.79	55.17	+0.90%	148,600
2026-01-23	54.69	54.86	54.26	54.68	+0.22%	115,000
2026-01-22	54.51	54.92	54.19	54.56	-0.85%	145,100
2026-01-21	54.32	55.07	53.71	55.03	+1.08%	131,900
2026-01-20	54.16	54.79	53.63	54.44	+0.22%	142,400
2026-01-16	54.94	55.06	53.88	54.32	-1.81%	137,500
2026-01-15	55.49	55.76	54.70	55.32	+0.00%	159,700
2026-01-14	55.03	56.02	55.00	55.32	+0.44%	254,000
2026-01-13	54.25	55.40	54.06	55.08	+1.51%	162,600
2026-01-12	53.76	54.30	53.53	54.26	-0.42%	159,300
2026-01-09	54.27	54.65	54.06	54.49	+0.42%	185,900
2026-01-08	53.26	54.62	53.26	54.26	+2.13%	181,500
2026-01-07	53.00	53.33	52.82	53.13	+0.51%	134,600
2026-01-06	52.67	52.95	52.37	52.86	-0.17%	177,300
2026-01-05	52.50	53.05	51.84	52.95	+0.70%	228,200
2026-01-02	53.15	53.25	52.39	52.58	-0.32%	146,800
2025-12-31	53.02	53.19	52.59	52.75	-0.51%	240,500
2025-12-30	53.00	53.50	52.79	53.02	-0.21%	133,800
2025-12-29	53.15	53.35	52.73	53.13	-0.04%	134,500
2025-12-26	53.35	53.60	52.96	53.15	-0.17%	118,900
2025-12-24	53.12	53.38	52.93	53.24	+0.38%	84,500
2025-12-23	53.15	53.58	52.96	53.04	-0.21%	121,300
2025-12-22	53.82	54.24	52.85	53.15	-1.28%	204,400
2025-12-19	54.25	54.62	53.75	53.84	-1.30%	382,700
2025-12-18	54.71	55.10	54.44	54.55	-1.05%	179,900
2025-12-17	54.50	55.14	54.32	55.13	+1.17%	206,500
2025-12-16	54.63	55.00	54.29	54.49	-0.38%	160,800
2025-12-15	54.00	54.98	53.70	54.70	+1.37%	186,200
2025-12-12	53.74	53.97	53.49	53.96	+0.90%	140,200
2025-12-11	53.49	54.15	53.19	53.48	+0.68%	153,900
2025-12-10	52.80	53.27	52.78	53.12	+0.61%	156,900
2025-12-09	52.34	53.11	52.26	52.80	+1.07%	153,000
2025-12-08	52.22	52.94	51.87	52.24	-0.02%	156,500
2025-12-05	52.11	52.64	52.00	52.25	+0.00%	128,300
2025-12-04	52.81	53.11	52.02	52.25	-0.97%	147,100
2025-12-03	53.23	53.25	52.62	52.76	-0.45%	113,700
2025-12-02	52.78	53.11	52.49	53.00	+0.40%	130,200
2025-12-01	52.72	52.89	52.30	52.79	+0.06%	198,000
2025-11-28	52.61	52.87	52.34	52.76	+0.29%	104,300
2025-11-26	52.59	53.46	52.59	52.61	-0.42%	290,700
2025-11-25	52.27	53.39	52.27	52.83	+2.05%	195,700
2025-11-24	52.82	53.09	51.74	51.77	-2.32%	275,100
2025-11-21	52.55	53.43	52.51	53.00	+0.93%	222,700
2025-11-20	52.71	53.05	52.40	52.51	-0.44%	178,200
2025-11-19	52.77	52.98	52.50	52.74	-0.47%	137,300
2025-11-18	52.51	53.09	52.25	52.99	+1.57%	138,500
2025-11-17	53.04	53.17	52.11	52.17	-1.42%	164,600
2025-11-14	52.88	53.22	52.00	52.92	-0.02%	167,200
2025-11-13	53.29	53.72	52.70	52.93	-0.58%	157,900
2025-11-12	53.62	54.07	53.17	53.24	-0.75%	135,500
2025-11-11	53.23	53.95	53.02	53.64	+1.67%	165,200
2025-11-10	53.08	53.08	52.00	52.76	-1.05%	225,100
2025-11-07	55.41	55.78	52.92	53.32	-2.84%	263,100
2025-11-06	52.50	56.15	51.95	54.88	+5.34%	480,900
2025-11-05	51.63	52.26	51.11	52.10	+1.36%	287,200
2025-11-04	50.58	51.65	50.58	51.40	+1.26%	229,200
2025-11-03	50.50	51.44	50.00	50.76	+0.16%	252,700
2025-10-31	50.15	50.81	49.96	50.68	+0.72%	247,000
2025-10-30	50.78	51.29	49.96	50.32	-1.45%	221,600
2025-10-29	51.25	51.45	50.71	51.06	-0.85%	280,300
2025-10-28	52.00	52.11	51.20	51.50	-1.11%	221,800
2025-10-27	53.29	53.40	51.95	52.08	-2.47%	191,900
2025-10-24	53.56	53.80	53.39	53.40	-0.22%	100,800
2025-10-23	53.62	53.74	53.07	53.52	-0.06%	122,100
2025-10-22	53.27	53.77	53.14	53.55	+1.13%	137,500
2025-10-21	53.24	53.33	52.26	52.95	-0.75%	222,100
2025-10-20	53.65	53.91	53.06	53.35	-0.60%	146,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+3.96%). Worst month: Oct (-9.14%). Based on 2 years of daily data (2025–2026).

Jan+2.37%
Feb-2.63%
Mar+1.20%
Apr+3.21%
May+3.96%
Jun-7.22%
Jul-2.03%
Aug-4.46%
Sep-4.17%
Oct-9.14%
Nov+3.94%
Dec-0.08%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Universal Corporation's (UVV) latest close?

40.67 on 2026-10-16, from the Closelook data lake's daily price record.

What is UVV's 52-week high and low?

59.38 high and 40.14 low over the trailing 52 weeks, as of 2026-10-16.

What is Universal Corporation's strongest and weakest month historically?

Historically, UVV's strongest calendar month has been May (average +3.96%) and its weakest Oct (average -9.14%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.