Universal Corporation Common Stock (UVV)

55.35Last Price

+0.65 (1.19%)Change

Universal Corporation is a global leader in the leaf tobacco industry, specializing in sourcing, processing, and selling leaf tobacco to manufacturers of tobacco products

The company operates through a network of facilities across various regions, ensuring the procurement of high-quality tobacco and offering a diverse range of products tailored to meet the needs of its clients. In addition to its primary focus on tobacco, Universal Corporation is also engaged in related activities such as the production of flavoring and other agricultural products, showcasing its commitment to innovation and sustainability within the agricultural sector. Through strategic partnerships and a deep understanding of market dynamics, the company remains a vital player in the global tobacco supply chain.

Date Range:

2024-12-15 - 2025-03-15

Date	Open	High	Low	Close	Volume	Adjusted Close
3/14/2025	54.70	55.55	54.52	55.35	94,045	55.35
3/13/2025	53.75	54.89	53.75	54.70	115,299	54.70
3/12/2025	54.03	54.03	53.10	53.56	109,432	53.56
3/11/2025	54.52	54.82	53.80	54.25	106,410	54.25
3/10/2025	54.48	55.69	54.15	54.34	162,921	54.34
3/07/2025	53.87	54.95	53.86	54.83	132,255	54.83
3/06/2025	53.07	53.97	53.00	53.76	98,827	53.76
3/05/2025	53.94	54.28	53.01	53.10	108,191	53.10
3/04/2025	53.95	54.45	53.56	53.86	182,583	53.86
3/03/2025	53.29	54.19	53.29	53.99	117,441	53.99
2/28/2025	53.18	53.73	52.76	53.61	278,949	53.61
2/27/2025	53.11	53.44	52.69	52.97	133,536	52.97
2/26/2025	53.78	54.14	52.98	53.45	205,546	53.45
2/25/2025	53.49	54.10	53.34	53.78	141,856	53.78
2/24/2025	53.50	53.91	53.05	53.12	154,316	53.12
2/21/2025	53.69	53.73	53.12	53.26	188,841	53.26
2/20/2025	52.96	53.30	52.93	53.10	118,368	53.10
2/19/2025	52.65	53.27	52.41	53.21	122,244	53.21
2/18/2025	52.55	52.99	52.31	52.73	95,704	52.73
2/14/2025	53.71	54.00	52.85	52.87	74,170	52.87
2/13/2025	53.56	53.79	53.13	53.66	108,199	53.66
2/12/2025	53.68	54.22	53.52	53.60	109,873	53.60
2/11/2025	52.75	54.18	52.72	53.98	97,351	53.98
2/10/2025	52.92	53.59	52.48	53.26	98,669	53.26
2/07/2025	52.53	53.16	52.34	52.66	98,758	52.66
2/06/2025	52.98	52.98	52.27	52.69	110,634	52.69
2/05/2025	52.92	52.92	51.94	52.40	99,346	52.40
2/04/2025	52.66	53.14	52.00	52.40	393,887	52.40
2/03/2025	51.94	53.63	51.63	52.66	133,559	52.66
1/31/2025	53.49	54.29	52.74	53.12	128,260	53.12
1/30/2025	53.65	54.23	53.15	53.52	132,034	53.52
1/29/2025	54.15	54.77	53.20	53.53	169,076	53.53
1/28/2025	53.67	54.49	53.63	54.00	148,134	54.00
1/27/2025	50.97	54.38	50.80	53.95	250,572	53.95
1/24/2025	50.80	51.00	50.48	50.71	133,063	50.71
1/23/2025	50.29	50.80	50.09	50.74	122,937	50.74
1/22/2025	51.45	51.53	50.17	50.29	101,528	50.29
1/21/2025	51.30	51.84	51.29	51.70	91,444	51.70
1/17/2025	51.16	51.22	50.65	51.03	94,271	51.03
1/16/2025	50.33	50.83	50.04	50.60	118,737	50.60
1/15/2025	50.84	50.94	50.05	50.35	110,937	50.35
1/14/2025	49.95	50.54	49.95	50.37	136,210	50.37
1/13/2025	49.58	50.05	49.40	49.67	160,839	49.67
1/10/2025	51.50	51.69	50.02	50.31	182,656	49.50
1/08/2025	52.00	52.23	51.38	51.93	121,440	51.09
1/07/2025	52.80	53.35	52.01	52.36	122,514	51.52
1/06/2025	54.72	54.92	52.70	52.71	141,710	51.86
1/03/2025	54.83	54.96	54.12	54.67	89,056	53.79
1/02/2025	55.32	55.70	54.33	54.70	98,540	53.82
12/31/2024	54.36	0.00	54.84	54.84	0	53.96
12/30/2024	54.35	54.62	53.65	54.36	82,900	53.48
12/27/2024	54.47	55.19	53.93	54.34	77,784	53.47
12/26/2024	54.51	55.17	54.38	54.83	109,282	53.95
12/24/2024	54.51	54.97	54.13	54.80	74,446	53.92
12/23/2024	54.53	54.74	53.85	54.43	198,922	53.55
12/20/2024	53.56	55.28	53.54	54.63	594,078	53.75
12/19/2024	54.79	55.43	53.74	54.52	167,515	53.65
12/18/2024	56.56	57.06	54.86	54.99	177,378	54.10
12/17/2024	57.01	57.67	55.58	56.35	153,836	55.44
12/16/2024	56.26	57.43	56.23	57.27	138,654	56.35