Universal Corporation Common Stock (UVV)

Historical Prices For Universal Corporation Common Stock (UVV)

Date Range:

2025-05-06 - 2025-08-06

Date	Open	High	Low	Close	Volume	Adjusted Close
8/06/2025	54.24	54.63	53.96	54.52	181,830	54.52
8/05/2025	53.56	54.11	53.39	53.99	203,680	53.99
8/04/2025	54.02	54.41	53.08	53.40	201,280	53.40
8/01/2025	55.00	55.10	53.96	53.99	229,638	53.99
7/31/2025	54.25	54.87	53.94	54.47	258,576	54.47
7/30/2025	55.06	55.85	54.40	54.75	328,172	54.75
7/29/2025	54.29	55.00	54.06	54.84	210,450	54.84
7/28/2025	54.78	54.80	53.90	54.06	226,924	54.06
7/25/2025	55.00	55.10	54.40	54.87	206,771	54.87
7/24/2025	55.53	55.53	54.80	54.85	214,704	54.85
7/23/2025	54.70	56.00	54.31	55.78	1,096,117	55.78
7/22/2025	54.65	54.88	53.61	54.87	461,470	54.87
7/21/2025	54.50	55.13	54.03	54.94	259,663	54.94
7/18/2025	55.43	55.43	54.27	54.47	197,772	54.47
7/17/2025	55.69	55.76	54.70	55.48	275,879	55.48
7/16/2025	54.88	55.98	54.34	55.89	378,305	55.89
7/15/2025	55.09	55.27	54.17	54.84	280,766	54.84
7/14/2025	57.00	57.13	54.02	55.01	420,629	55.01
7/11/2025	58.55	58.55	57.25	58.41	334,131	57.59
7/10/2025	57.70	59.21	57.59	58.50	342,748	57.68
7/09/2025	57.99	57.99	56.50	57.77	267,037	56.96
7/08/2025	57.76	58.24	57.03	57.55	275,047	56.74
7/07/2025	58.90	59.00	57.78	57.90	270,078	57.09
7/03/2025	58.00	58.83	58.00	58.83	99,565	58.00
7/02/2025	57.56	58.17	57.22	58.24	224,702	57.42
7/01/2025	58.25	58.66	57.36	57.48	187,506	56.67
6/30/2025	58.61	58.75	57.92	58.24	200,930	57.42
6/27/2025	59.46	59.52	58.30	58.64	300,146	57.82
6/26/2025	58.68	59.88	58.31	59.52	354,635	58.68
6/25/2025	59.17	59.26	58.23	58.45	291,711	57.63
6/24/2025	59.36	59.80	58.80	59.51	180,872	58.67
6/23/2025	58.47	59.86	58.45	59.53	183,664	58.69
6/20/2025	59.43	59.43	57.55	58.29	1,291,338	57.47
6/18/2025	59.22	60.17	58.99	59.02	226,860	58.19
6/17/2025	60.12	60.12	58.62	59.16	209,049	58.33
6/16/2025	60.39	61.01	59.36	59.98	254,039	59.14
6/13/2025	60.49	60.86	60.01	60.33	222,982	59.48
6/12/2025	60.99	61.27	60.36	61.04	124,500	60.18
6/11/2025	60.34	61.60	60.33	61.14	181,660	60.28
6/10/2025	60.83	61.31	60.26	60.49	162,625	59.64
6/09/2025	60.87	61.67	60.20	60.89	228,059	60.04
6/06/2025	60.90	60.90	59.37	60.60	264,817	59.75
6/05/2025	60.42	61.34	60.08	60.54	247,463	59.69
6/04/2025	62.29	62.50	58.35	60.44	383,292	59.59
6/03/2025	64.88	65.04	61.91	62.29	340,997	61.42
6/02/2025	64.72	67.08	64.00	65.30	375,137	64.38
5/30/2025	59.99	67.33	59.70	65.39	858,888	64.47
5/29/2025	59.40	59.62	58.68	59.38	269,702	58.55
5/28/2025	59.64	60.03	59.19	59.35	199,738	58.52
5/27/2025	59.42	60.19	59.34	59.78	218,136	58.94
5/23/2025	58.68	59.31	58.39	59.31	157,636	58.48
5/22/2025	58.13	59.16	57.77	58.60	207,583	57.78
5/21/2025	58.45	58.56	57.70	58.18	144,839	57.36
5/20/2025	58.00	58.71	57.51	58.61	148,588	57.79
5/19/2025	57.08	58.35	56.56	58.00	173,824	57.19
5/16/2025	56.41	57.16	56.24	57.14	190,287	56.34
5/15/2025	55.47	56.62	55.47	56.39	194,497	55.60
5/14/2025	56.12	56.12	54.81	55.25	266,349	54.47
5/13/2025	56.78	57.13	56.17	56.19	192,759	55.40
5/12/2025	58.12	58.74	56.72	56.75	204,916	55.95
5/09/2025	58.48	58.48	57.60	58.04	167,996	57.23
5/08/2025	59.10	59.16	57.85	58.44	152,384	57.62
5/07/2025	58.95	59.83	58.75	58.99	168,124	58.16