Get the Stockscreener App
31.39
3.88%
1.173
Universal Music Group Stock (UMGNF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2025 | $31.86 | $31.38 | $0.48 | 1,881.0 | +3.88% |
| May 16, 2025 | $30.89 | $30.08 | $0.81 | 4,211.0 | +0.00% |
| May 15, 2025 | $30.25 | $29.70 | $0.55 | 3,094.0 | +3.21% |
| May 14, 2025 | $29.37 | $29.28 | $0.09 | 3,318.0 | -5.37% |
| May 13, 2025 | $30.94 | $30.16 | $0.785 | 1,300.0 | +3.24% |
| May 12, 2025 | $30.16 | $29.28 | $0.88 | 5,707.0 | -1.41% |
| May 09, 2025 | $30.59 | $30.32 | $0.269 | 4,153.0 | +1.23% |
| May 08, 2025 | $30.37 | $30.03 | $0.338 | 1,537.0 | -1.07% |
| May 07, 2025 | $30.59 | $30.00 | $0.595 | 3,105.0 | +2.48% |
| May 06, 2025 | $29.70 | $29.48 | $0.225 | 1,864.0 | +0.03% |
| May 05, 2025 | $30.01 | $29.20 | $0.81 | 3,484.0 | +1.56% |
| May 02, 2025 | $29.31 | $28.85 | $0.46 | 6,423.0 | -0.20% |
| May 01, 2025 | $30.14 | $28.31 | $1.83 | 2,666.0 | -0.51% |
| Apr 30, 2025 | $30.06 | $29.36 | $0.6957 | 9,468.0 | +3.47% |
| Apr 29, 2025 | $29.07 | $28.24 | $0.8218 | 1,291.0 | -0.91% |
| Apr 28, 2025 | $28.64 | $28.17 | $0.47 | 1,688.0 | -0.28% |
| Apr 25, 2025 | $28.72 | $27.87 | $0.85 | 8,250.0 | -0.59% |
| Apr 24, 2025 | $28.89 | $28.66 | $0.23 | 30,235.0 | +2.18% |
| Apr 23, 2025 | $28.33 | $28.27 | $0.055 | 2,301.0 | +2.67% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $31.86 | $28.31 | $3.55 | 42,743.0 | +6.91% |
| 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 | 509,102.0 | +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% |
0.99%
4.74%
Cap:
|
Volume (24h):