Universal Corporation Common Stock (UVV)

Historical Prices For Universal Corporation Common Stock (UVV)

Date Range:

2025-04-12 - 2025-07-12

Date	Open	High	Low	Close	Volume	Adjusted Close
7/11/2025	58.55	58.55	57.25	58.41	331,885	58.41
7/10/2025	57.70	59.21	57.59	58.50	342,748	58.50
7/09/2025	57.99	57.99	56.50	57.77	267,037	57.77
7/08/2025	57.76	58.24	57.03	57.55	275,047	57.55
7/07/2025	58.90	59.00	57.78	57.90	270,078	57.90
7/03/2025	58.00	58.83	58.00	58.83	99,565	58.83
7/02/2025	57.56	58.17	57.22	58.24	224,702	58.24
7/01/2025	58.25	58.66	57.36	57.48	187,506	57.48
6/30/2025	58.61	58.75	57.92	58.24	200,930	58.24
6/27/2025	59.46	59.52	58.30	58.64	300,146	58.64
6/26/2025	58.68	59.88	58.31	59.52	354,635	59.52
6/25/2025	59.17	59.26	58.23	58.45	291,711	58.45
6/24/2025	59.36	59.80	58.80	59.51	180,872	59.51
6/23/2025	58.47	59.86	58.45	59.53	183,664	59.53
6/20/2025	59.43	59.43	57.55	58.29	1,291,338	58.29
6/18/2025	59.22	60.17	58.99	59.02	226,860	59.02
6/17/2025	60.12	60.12	58.62	59.16	209,049	59.16
6/16/2025	60.39	61.01	59.36	59.98	254,039	59.98
6/13/2025	60.49	60.86	60.01	60.33	222,982	60.33
6/12/2025	60.99	61.27	60.36	61.04	124,500	61.04
6/11/2025	60.34	61.60	60.33	61.14	181,660	61.14
6/10/2025	60.83	61.31	60.26	60.49	162,625	60.49
6/09/2025	60.87	61.67	60.20	60.89	228,059	60.89
6/06/2025	60.90	60.90	59.37	60.60	264,817	60.60
6/05/2025	60.42	61.34	60.08	60.54	247,463	60.54
6/04/2025	62.29	62.50	58.35	60.44	383,292	60.44
6/03/2025	64.88	65.04	61.91	62.29	340,997	62.29
6/02/2025	64.72	67.08	64.00	65.30	375,137	65.30
5/30/2025	59.99	67.33	59.70	65.39	858,888	65.39
5/29/2025	59.40	59.62	58.68	59.38	269,702	59.38
5/28/2025	59.64	60.03	59.19	59.35	199,738	59.35
5/27/2025	59.42	60.19	59.34	59.78	218,136	59.78
5/23/2025	58.68	59.31	58.39	59.31	157,636	59.31
5/22/2025	58.13	59.16	57.77	58.60	207,583	58.60
5/21/2025	58.45	58.56	57.70	58.18	144,839	58.18
5/20/2025	58.00	58.71	57.51	58.61	148,588	58.61
5/19/2025	57.08	58.35	56.56	58.00	173,824	58.00
5/16/2025	56.41	57.16	56.24	57.14	190,287	57.14
5/15/2025	55.47	56.62	55.47	56.39	194,497	56.39
5/14/2025	56.12	56.12	54.81	55.25	266,349	55.25
5/13/2025	56.78	57.13	56.17	56.19	192,759	56.19
5/12/2025	58.12	58.74	56.72	56.75	204,916	56.75
5/09/2025	58.48	58.48	57.60	58.04	167,996	58.04
5/08/2025	59.10	59.16	57.85	58.44	152,384	58.44
5/07/2025	58.95	59.83	58.75	58.99	168,124	58.99
5/06/2025	58.69	59.12	58.23	58.75	164,722	58.75
5/05/2025	58.33	58.77	57.88	58.69	146,371	58.69
5/02/2025	58.59	59.05	58.08	58.44	185,633	58.44
5/01/2025	58.19	58.64	57.47	58.22	136,913	58.22
4/30/2025	58.45	58.45	57.26	58.27	273,838	58.27
4/29/2025	57.21	58.76	56.94	58.22	335,724	58.22
4/28/2025	57.72	58.00	57.12	57.57	190,896	57.57
4/25/2025	57.39	58.20	57.00	57.87	257,557	57.87
4/24/2025	54.17	57.68	53.91	57.68	418,515	57.68
4/23/2025	54.36	54.38	53.61	54.13	343,954	54.13
4/22/2025	52.16	54.18	51.92	54.13	422,315	54.13
4/21/2025	51.75	52.21	51.45	51.78	186,427	51.78
4/17/2025	50.56	51.81	50.56	51.66	186,068	51.66
4/16/2025	51.27	51.61	50.54	50.84	185,373	50.84
4/15/2025	51.20	51.63	50.95	51.07	187,410	51.07
4/14/2025	52.17	52.17	51.00	51.51	180,966	51.51