Get the Stockscreener App
29.31
3.50%
0.99
After Hours:
30.87
1.56
+5.32%
Universal Music Group Stock (UMGNF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 07, 2025 | $29.31 | $28.73 | $0.58 | 8,537.0 | +3.50% |
| Aug 01, 2025 | $28.32 | $27.41 | $0.91 | 7,522.0 | -2.34% |
| Jul 31, 2025 | $29.47 | $29.00 | $0.47 | 3,493.0 | +0.29% |
| Jul 30, 2025 | $29.53 | $28.80 | $0.728 | 4,265.0 | -1.41% |
| Jul 29, 2025 | $30.06 | $28.75 | $1.31 | 3,385.0 | -3.59% |
| Jul 28, 2025 | $31.15 | $30.15 | $1.00 | 17,862.0 | -7.21% |
| Jul 25, 2025 | $33.10 | $32.78 | $0.315 | 2,884.0 | -1.54% |
| Jul 24, 2025 | $33.49 | $32.83 | $0.66 | 12,869.0 | -0.35% |
| Jul 23, 2025 | $33.77 | $32.62 | $1.15 | 6,300.0 | +2.85% |
| Jul 22, 2025 | $32.76 | $32.39 | $0.3726 | 90,157.0 | +2.51% |
| Jul 21, 2025 | $31.92 | $31.27 | $0.65 | 241,854.0 | +0.52% |
| Jul 18, 2025 | $31.57 | $30.91 | $0.66 | 4,020.0 | +1.19% |
| Jul 17, 2025 | $31.32 | $30.92 | $0.401 | 26,948.0 | +0.94% |
| Jul 16, 2025 | $30.92 | $30.78 | $0.14 | 5,036.0 | -1.59% |
| Jul 15, 2025 | $31.37 | $30.86 | $0.51 | 3,758.0 | -0.06% |
| Jul 14, 2025 | $31.39 | $31.01 | $0.38 | 2,332.0 | -0.38% |
| Jul 11, 2025 | $31.51 | $31.07 | $0.4448 | 1,144.0 | +0.35% |
| Jul 10, 2025 | $31.44 | $31.05 | $0.39 | 9,306.0 | +0.20% |
Universal Music Group Stock (UMGNF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Universal Music Group stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UMGNF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Universal Music Group stock price history provides a foundation for understanding how the company's stock has evolved over time.
Universal Music Group Stock (UMGNF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $29.31 | $27.41 | $1.90 | 16,059.0 | +1.07% |
| Jul, 2025 | $33.77 | $28.75 | $5.02 | 446,884.0 | -11.64% |
| Jun, 2025 | $32.82 | $30.21 | $2.61 | 85,543.0 | +4.19% |
| May, 2025 | $32.32 | $28.31 | $4.01 | 96,627.0 | +7.27% |
| Apr, 2025 | $30.06 | $24.59 | $5.47 | 263,198.0 | +6.32% |
| Mar, 2025 | $30.50 | $27.01 | $3.49 | 216,530.0 | -0.29% |
| Feb, 2025 | $30.50 | $27.15 | $3.35 | 293,343.0 | +0.36% |
| Jan, 2025 | $28.41 | $24.19 | $4.22 | 520,321.0 | +7.52% |
Universal Music Group Stock (UMGNF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.76 | $23.90 | $2.86 | 412,538.0 | +3.59% |
| Nov, 2024 | $26.57 | $23.00 | $3.57 | 531,290.0 | -3.66% |
| Oct, 2024 | $26.89 | $24.60 | $2.29 | 446,504.0 | -7.94% |
| Sep, 2024 | $27.33 | $25.00 | $2.33 | 1,061,210.0 | +1.27% |
| Aug, 2024 | $27.24 | $22.53 | $4.71 | 377,712.0 | +14.99% |
| Jul, 2024 | $31.00 | $22.60 | $8.40 | 401,638.0 | -21.91% |
| Jun, 2024 | $31.85 | $29.50 | $2.35 | 42,720.0 | -4.98% |
| May, 2024 | $32.24 | $28.21 | $4.03 | 118,199.0 | +7.66% |
| Apr, 2024 | $30.88 | $28.25 | $2.63 | 198,058.0 | -2.21% |
| Mar, 2024 | $30.44 | $28.76 | $1.68 | 472,525.0 | -0.32% |
| Feb, 2024 | $30.26 | $28.38 | $1.88 | 211,654.0 | -0.26% |
| Jan, 2024 | $30.64 | $27.13 | $3.51 | 196,511.0 | +0.00% |
Universal Music Group Stock (UMGNF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $27.14 | $25.50 | $1.64 | 161,653.0 | +2.95% |
| Sep, 2023 | $26.44 | $24.44 | $2.00 | 640,265.0 | +4.72% |
| Aug, 2023 | $26.25 | $24.71 | $1.54 | 394,073.0 | -3.16% |
| Jul, 2023 | $26.82 | $22.09 | $4.73 | 270,503.0 | +10.88% |
| Jun, 2023 | $23.20 | $19.86 | $3.34 | 146,993.0 | +17.05% |
| May, 2023 | $22.10 | $19.70 | $2.40 | 750,890.0 | -9.53% |
| Apr, 2023 | $25.55 | $21.54 | $4.02 | 160,237.0 | -13.14% |
| Mar, 2023 | $25.43 | $22.12 | $3.31 | 108,541.0 | +6.92% |
| Feb, 2023 | $25.95 | $23.33 | $2.62 | 323,648.0 | -7.53% |
| Jan, 2023 | $25.90 | $24.40 | $1.50 | 144,030.0 | +6.20% |
5.15%
0.00%
Cap:
|
Volume (24h):