Universal Corporation Common Stock (UVV)

Historical Prices For Universal Corporation Common Stock (UVV)

Date Range:

2025-02-22 - 2025-05-22

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/11/2025	52.57	52.83	51.90	52.73	302,264	51.92
4/10/2025	52.77	53.77	52.19	52.53	209,775	51.72
4/09/2025	52.00	54.58	51.31	53.09	224,699	52.27
4/08/2025	53.64	53.90	51.76	52.27	201,162	51.47
4/07/2025	52.23	54.21	50.67	52.77	246,682	51.96
4/04/2025	55.02	55.49	53.00	54.01	212,514	53.18
4/03/2025	55.50	56.44	55.35	55.64	138,610	54.79
4/02/2025	56.01	56.04	54.68	55.64	107,193	54.79
4/01/2025	56.21	56.21	55.27	56.03	94,750	55.17
3/31/2025	56.19	56.89	56.01	56.05	152,974	55.19
3/28/2025	56.51	56.51	55.22	56.04	112,551	55.18
3/27/2025	54.49	57.08	54.49	56.43	300,893	55.56
3/26/2025	53.63	54.66	53.63	54.39	128,382	53.55
3/25/2025	54.52	54.52	53.55	53.76	160,340	52.93
3/24/2025	54.21	55.19	54.06	54.33	179,738	53.50
3/21/2025	55.09	55.32	53.80	54.11	540,609	53.28
3/20/2025	55.33	55.56	54.92	55.13	89,685	54.28
3/19/2025	55.77	55.77	54.35	55.69	125,106	54.83
3/18/2025	55.75	56.02	55.01	55.80	124,046	54.94
3/17/2025	55.52	56.19	55.38	55.73	119,674	54.87
3/14/2025	54.70	55.55	54.52	55.35	94,045	54.50
3/13/2025	53.75	54.89	53.75	54.70	115,299	53.86
3/12/2025	54.03	54.03	53.10	53.56	109,432	52.74
3/11/2025	54.52	54.82	53.80	54.25	106,410	53.42
3/10/2025	54.48	55.69	54.15	54.34	162,921	53.51
3/07/2025	53.87	54.95	53.86	54.83	132,255	53.99
3/06/2025	53.07	53.97	53.00	53.76	98,827	52.93
3/05/2025	53.94	54.28	53.01	53.10	108,191	52.28
3/04/2025	53.95	54.45	53.56	53.86	182,583	53.03
3/03/2025	53.29	54.19	53.29	53.99	117,441	53.16
2/28/2025	53.18	53.73	52.76	53.61	278,949	52.79
2/27/2025	53.11	53.44	52.69	52.97	133,536	52.16
2/26/2025	53.78	54.14	52.98	53.45	205,546	52.63
2/25/2025	53.49	54.10	53.34	53.78	141,856	52.95
2/24/2025	53.50	53.91	53.05	53.12	154,316	52.30