Universal Corporation Common Stock (UVV)

Historical Prices For Universal Corporation Common Stock (UVV)

Date Range:

2025-08-04 - 2025-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2025	50.50	51.44	50.00	50.76	252,870	50.76
10/31/2025	50.15	50.81	49.96	50.68	247,020	50.68
10/30/2025	50.78	51.29	49.96	50.32	221,631	50.32
10/29/2025	51.25	51.45	50.71	51.06	280,267	51.06
10/28/2025	52.00	52.11	51.20	51.50	221,864	51.50
10/27/2025	53.29	53.40	51.95	52.08	191,907	52.08
10/24/2025	53.56	53.80	53.39	53.40	100,841	53.40
10/23/2025	53.62	53.73	53.07	53.52	122,360	53.52
10/22/2025	53.27	53.77	53.14	53.55	137,465	53.55
10/21/2025	53.24	53.33	52.26	52.95	222,147	52.95
10/20/2025	53.65	53.91	53.06	53.35	146,852	53.35
10/17/2025	53.00	53.82	53.00	53.67	127,581	53.67
10/16/2025	53.24	53.30	52.72	52.81	155,559	52.81
10/15/2025	53.33	53.55	52.97	53.24	109,393	53.24
10/14/2025	52.64	53.39	52.64	53.28	123,999	53.28
10/13/2025	52.74	52.74	51.90	52.55	201,248	52.55
10/10/2025	52.70	53.12	52.51	52.74	183,236	52.74
10/09/2025	54.32	54.44	53.34	53.59	216,828	52.77
10/08/2025	54.66	54.78	54.06	54.43	151,289	53.60
10/07/2025	54.89	55.16	54.43	54.53	188,486	53.70
10/06/2025	55.44	55.65	54.60	54.97	210,349	54.13
10/03/2025	55.91	56.40	55.29	55.44	245,503	54.59
10/02/2025	55.46	56.16	55.46	55.88	166,511	55.02
10/01/2025	55.62	55.91	55.13	55.78	202,683	54.93
9/30/2025	55.20	55.94	55.16	55.87	155,637	55.02
9/29/2025	56.00	56.00	55.02	55.13	198,912	54.29
9/26/2025	54.89	56.48	54.89	56.29	293,235	55.43
9/25/2025	55.33	55.61	54.74	54.93	162,760	54.09
9/24/2025	54.82	55.39	54.50	54.84	132,499	54.00
9/23/2025	54.60	55.38	54.60	54.87	203,586	54.03
9/22/2025	55.28	55.28	54.06	54.60	218,455	53.76
9/19/2025	56.36	56.40	55.24	55.26	910,482	54.41
9/18/2025	56.00	56.57	55.71	56.24	216,770	55.38
9/17/2025	55.62	57.02	55.47	56.36	214,480	55.50
9/16/2025	54.77	55.63	54.77	55.44	182,895	54.59
9/15/2025	55.64	55.64	54.71	54.92	183,895	54.08
9/12/2025	55.77	55.87	55.15	55.45	129,299	54.60
9/11/2025	55.50	56.32	55.32	56.14	228,439	55.28
9/10/2025	55.00	55.56	54.78	55.50	161,536	54.65
9/09/2025	55.57	55.57	54.94	54.97	175,957	54.13
9/08/2025	55.51	55.63	54.72	55.55	180,042	54.70
9/05/2025	54.81	55.51	54.50	55.51	251,377	54.66
9/04/2025	55.29	55.62	54.26	54.93	210,814	54.09
9/03/2025	55.01	55.44	54.49	55.12	197,096	54.28
9/02/2025	55.56	55.73	54.60	55.28	183,183	54.43
8/29/2025	55.01	55.97	54.70	55.95	224,694	55.09
8/28/2025	55.21	55.36	54.49	55.29	193,880	54.44
8/27/2025	54.76	55.43	54.58	55.33	162,930	54.48
8/26/2025	55.74	55.90	54.84	54.90	217,690	54.06
8/25/2025	56.25	56.66	55.80	55.88	151,933	55.02
8/22/2025	56.08	56.94	55.95	56.67	221,581	55.80
8/21/2025	55.30	56.20	55.13	55.83	198,004	54.98
8/20/2025	55.12	55.66	54.89	55.39	238,986	54.54
8/19/2025	54.14	54.83	54.10	54.69	205,482	53.85
8/18/2025	53.54	54.24	53.50	54.07	160,022	53.24
8/15/2025	53.07	53.52	52.45	53.45	327,925	52.63
8/14/2025	53.51	53.51	52.64	52.91	202,996	52.10
8/13/2025	54.01	54.13	53.26	53.61	190,607	52.79
8/12/2025	53.69	54.36	53.30	54.13	240,481	53.30
8/11/2025	52.50	53.74	52.18	53.45	321,711	52.63
8/08/2025	51.65	52.46	51.34	52.37	315,790	51.57
8/07/2025	53.52	53.52	50.00	51.66	584,483	50.87
8/06/2025	54.24	54.63	53.96	54.52	181,830	53.69
8/05/2025	53.56	54.11	53.39	53.99	203,680	53.16