62.29
price down icon4.61%   -3.01
after-market After Hours: 62.29
loading

Universal Corp Stock (UVV) Price History

The historical daily chart and data for Universal Corp stock (UVV), adjusted for splits and dividends, show that the latest closing stock price as of June 03, 2025, is $62.29.
  • Universal Corp all-time high stock price is $83.35, occurred on February 08, 2017.
  • The lowest Universal Corp stock price recorded was $37.04 on March 23, 2020. Since then, Universal Corp's stock price has risen over 68.17% to $62.29 now.
  • The 52-week high stock price for UVV is $67.33, representing a 8.09% increase from the current share price, occurred on May 30, 2025.
  • The 52-week low stock price for UVV is $45.19, indicating a -27.45% decrease from the current share price, occurred on June 14, 2024.
  • The closing price of Universal Corp (UVV) stock in the beginning of 2024 was $56.13. The stock closed the year at $52.81, a loss of over -5.91% for the year.
The table below shows more information about UVV historical price data:
Date High Low High - Low Volume % Change
Jun 03, 2025 $65.04 $61.91 $3.14 340,996.0 -4.61%
Jun 02, 2025 $67.08 $64.00 $3.08 375,062.0 -0.14%
May 30, 2025 $67.33 $59.70 $7.63 858,641.0 +10.12%
May 29, 2025 $59.62 $58.68 $0.94 268,202.0 +0.05%
May 28, 2025 $60.03 $59.19 $0.85 199,726.0 -0.72%
May 27, 2025 $60.19 $59.34 $0.855 218,110.0 +0.79%
May 23, 2025 $59.31 $58.39 $0.92 157,633.0 +1.21%
May 22, 2025 $59.16 $57.77 $1.39 207,527.0 +0.72%
May 21, 2025 $58.56 $57.70 $0.865 144,836.0 -0.73%
May 20, 2025 $58.71 $57.51 $1.20 148,574.0 +1.05%
May 19, 2025 $58.35 $56.56 $1.79 173,814.0 +1.51%
May 16, 2025 $57.16 $56.24 $0.92 190,264.0 +1.33%
May 15, 2025 $56.62 $55.47 $1.15 194,497.0 +2.06%
May 14, 2025 $56.12 $54.81 $1.31 266,337.0 -1.67%
May 13, 2025 $57.13 $56.17 $0.965 192,746.0 -0.99%
May 12, 2025 $58.74 $56.72 $2.02 204,900.0 -2.22%
May 09, 2025 $58.48 $57.60 $0.88 167,988.0 -0.68%
May 08, 2025 $59.16 $57.85 $1.30 152,383.0 -0.93%
May 07, 2025 $59.83 $58.75 $1.08 168,119.0 +0.41%
May 06, 2025 $59.12 $58.23 $0.89 164,718.0 +0.10%

Universal Corp Stock (UVV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Universal Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UVV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Universal Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Universal Corp Stock (UVV) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $67.08 $61.91 $5.17 1,057,054.0 -4.74%
May, 2025 $67.33 $54.81 $12.52 4,547,834.0 +12.22%
Apr, 2025 $58.76 $50.54 $8.22 4,889,282.0 +3.96%
Mar, 2025 $57.08 $53.00 $4.08 3,054,832.0 +4.55%
Feb, 2025 $54.22 $51.63 $2.59 2,562,629.0 +0.92%
Jan, 2025 $55.70 $49.40 $6.30 2,517,886.0 -3.14%

Universal Corp Stock (UVV) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $57.67 $53.54 $4.14 2,686,942.0 -4.83%
Nov, 2024 $59.13 $50.05 $9.08 3,001,667.0 +12.18%
Oct, 2024 $53.25 $49.55 $3.70 2,656,131.0 -4.12%
Sep, 2024 $54.47 $49.85 $4.62 2,769,291.0 -2.19%
Aug, 2024 $55.07 $49.05 $6.02 2,520,525.0 +1.65%
Jul, 2024 $54.50 $46.26 $8.24 3,110,007.0 +10.85%
Jun, 2024 $48.59 $45.19 $3.40 3,516,177.0 +0.48%
May, 2024 $54.53 $45.55 $8.99 4,034,993.0 -6.75%
Apr, 2024 $52.27 $47.74 $4.53 6,050,140.0 -0.56%
Mar, 2024 $52.66 $47.36 $5.30 8,549,699.0 +7.73%
Feb, 2024 $59.91 $47.50 $12.41 3,831,434.0 -17.15%
Jan, 2024 $67.80 $57.41 $10.39 3,409,110.0 -13.92%

Universal Corp Stock (UVV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $67.50 $55.96 $11.54 6,415,394.0 +19.66%
Nov, 2023 $56.55 $44.43 $12.12 2,423,883.0 +25.02%
Oct, 2023 $47.80 $44.40 $3.40 2,151,827.0 -4.68%
Sep, 2023 $48.65 $45.85 $2.80 2,763,687.0 -0.86%
Aug, 2023 $51.04 $46.85 $4.19 2,600,391.0 -5.83%
Jul, 2023 $50.65 $48.22 $2.43 3,181,648.0 +1.26%
Jun, 2023 $53.34 $49.55 $3.79 3,139,770.0 -3.12%
May, 2023 $55.74 $51.53 $4.21 2,056,361.0 -6.08%
Apr, 2023 $55.03 $51.72 $3.31 2,035,015.0 +3.78%
Mar, 2023 $52.98 $49.53 $3.45 3,262,897.0 +4.55%
Feb, 2023 $55.75 $50.26 $5.49 2,251,927.0 -6.95%
Jan, 2023 $54.92 $51.03 $3.89 2,375,511.0 +2.95%
tobacco TPB
$74.24
price down icon 1.62%
tobacco RLX
$2.07
price up icon 0.00%
$2.52
price up icon 0.40%
$0.0068
price up icon 11.48%
$0.552
price up icon 0.35%
Cap:     |  Volume (24h):