Get the Stockscreener App
9.809
0.09%
0.009
Universal Music Group Stock (UNVGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $9.87 | $9.65 | $0.22 | 464,273.0 | +0.09% |
| Apr 01, 2026 | $9.83 | $9.60 | $0.23 | 445,705.0 | +2.08% |
| Mar 31, 2026 | $9.66 | $9.38 | $0.28 | 431,565.0 | +4.58% |
| Mar 30, 2026 | $9.24 | $9.13 | $0.111 | 1,445,237.0 | +3.26% |
| Mar 27, 2026 | $8.95 | $8.83 | $0.12 | 1,758,640.0 | +0.23% |
| Mar 26, 2026 | $9.09 | $8.84 | $0.254 | 569,546.0 | -1.11% |
| Mar 25, 2026 | $9.06 | $8.91 | $0.15 | 563,291.0 | +0.79% |
| Mar 24, 2026 | $8.98 | $8.85 | $0.1328 | 1,821,040.0 | -2.31% |
| Mar 23, 2026 | $9.31 | $9.01 | $0.30 | 2,486,927.0 | -0.11% |
| Mar 20, 2026 | $9.27 | $9.08 | $0.19 | 1,089,610.0 | -2.88% |
| Mar 19, 2026 | $9.46 | $9.25 | $0.21 | 3,160,305.0 | -0.63% |
| Mar 18, 2026 | $9.73 | $9.44 | $0.29 | 452,025.0 | -3.87% |
| Mar 17, 2026 | $10.18 | $9.82 | $0.36 | 550,980.0 | -4.84% |
| Mar 16, 2026 | $10.39 | $10.23 | $0.16 | 721,828.0 | +0.39% |
| Mar 13, 2026 | $10.45 | $10.23 | $0.219 | 1,186,241.0 | +0.59% |
| Mar 12, 2026 | $10.30 | $10.16 | $0.14 | 2,004,222.0 | -0.49% |
| Mar 11, 2026 | $10.32 | $9.99 | $0.33 | 2,424,729.0 | +1.08% |
| Mar 10, 2026 | $10.31 | $10.03 | $0.28 | 935,461.0 | +0.89% |
| Mar 09, 2026 | $10.14 | $9.85 | $0.29 | 1,175,202.0 | -2.04% |
| Mar 06, 2026 | $10.44 | $10.25 | $0.19 | 779,892.0 | -10.13% |
Universal Music Group Stock (UNVGY) 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 UNVGY 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 (UNVGY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $9.87 | $9.60 | $0.27 | 1,375,231.0 | +2.18% |
| Mar, 2026 | $11.51 | $8.83 | $2.68 | 24,984,658.0 | -12.25% |
| Feb, 2026 | $12.25 | $10.91 | $1.34 | 6,543,490.0 | -10.47% |
| Jan, 2026 | $13.10 | $11.97 | $1.13 | 10,871,374.0 | -6.29% |
Universal Music Group Stock (UNVGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.09 | $12.23 | $0.86 | 13,492,875.0 | +1.02% |
| Nov, 2025 | $13.33 | $12.38 | $0.95 | 17,855,363.0 | -4.56% |
| Oct, 2025 | $14.87 | $13.12 | $1.75 | 7,991,358.0 | -7.28% |
| Sep, 2025 | $14.77 | $13.68 | $1.09 | 3,958,915.0 | +2.34% |
| Aug, 2025 | $14.84 | $13.77 | $1.07 | 3,668,016.0 | -0.98% |
| Jul, 2025 | $16.60 | $14.24 | $2.36 | 2,791,497.0 | -11.99% |
| Jun, 2025 | $16.18 | $15.10 | $1.08 | 2,327,562.0 | +1.70% |
| May, 2025 | $16.11 | $14.14 | $1.97 | 10,002,806.0 | +9.12% |
| Apr, 2025 | $14.85 | $12.37 | $2.48 | 4,385,648.0 | +6.27% |
| Mar, 2025 | $15.16 | $13.58 | $1.58 | 4,456,816.0 | -0.58% |
| Feb, 2025 | $15.16 | $13.42 | $1.74 | 2,337,766.0 | -0.79% |
| Jan, 2025 | $14.11 | $12.18 | $1.93 | 4,166,273.0 | +9.01% |
Universal Music Group Stock (UNVGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.13 | $11.98 | $1.15 | 5,972,637.0 | +5.95% |
| Nov, 2024 | $12.87 | $11.40 | $1.47 | 6,689,156.0 | -5.88% |
| Oct, 2024 | $13.22 | $12.24 | $0.98 | 11,991,590.0 | -1.16% |
| Sep, 2024 | $13.49 | $12.48 | $1.01 | 6,824,897.0 | -0.77% |
| Aug, 2024 | $13.32 | $11.35 | $1.97 | 15,711,984.0 | +9.97% |
| Jul, 2024 | $15.44 | $11.29 | $4.15 | 5,091,706.0 | -20.18% |
| Jun, 2024 | $15.83 | $14.67 | $1.16 | 2,560,217.0 | -4.20% |
| May, 2024 | $15.85 | $14.10 | $1.75 | 1,488,030.0 | +5.53% |
| Apr, 2024 | $15.41 | $14.15 | $1.26 | 1,997,218.0 | -2.59% |
| Mar, 2024 | $15.11 | $14.38 | $0.731 | 1,289,123.0 | +0.12% |
| Feb, 2024 | $15.13 | $14.16 | $0.974 | 1,337,102.0 | +2.12% |
| Jan, 2024 | $15.14 | $13.53 | $1.61 | 1,590,920.0 | +0.00% |
3.83%
0.91%
Cap:
|
Volume (24h):