NYSE · UVV

Universal Corporation

Consumer Defensive · Tobacco

$45.61

Down-$0.38 (-0.83%)

Updated Sep 5, 2026, 4:55 AM

SID Score

4.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

UVV price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

UVV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$45.75	$46.05	$45.48	$45.61	259.5K
Sep 3, 2026	$46.45	$46.45	$45.7003	$45.99	285.68K
Sep 2, 2026	$46.31	$46.76	$45.905	$46.30	444.03K
Sep 1, 2026	$46.01	$46.64	$46.01	$46.13	257.31K
Aug 31, 2026	$45.70	$46.00	$44.95	$45.50	369.88K
Aug 28, 2026	$46.25	$46.53	$45.72	$45.74	205.11K
Aug 27, 2026	$46.30	$46.41	$45.77	$45.96	213.28K
Aug 26, 2026	$46.03	$46.80	$45.96	$46.66	258.84K
Aug 25, 2026	$45.45	$46.20	$45.28	$45.89	233.27K
Aug 24, 2026	$45.525	$46.09	$45.19	$45.62	274.8K
Aug 21, 2026	$45.60	$45.60	$44.57	$45.00	264.38K
Aug 20, 2026	$45.07	$46.02	$44.7601	$45.52	273.43K
Aug 19, 2026	$44.50	$45.44	$44.40	$45.19	244.65K
Aug 18, 2026	$44.93	$44.96	$44.3301	$44.43	318.2K
Aug 17, 2026	$44.59	$44.76	$43.3635	$44.32	454.56K
Aug 14, 2026	$44.92	$45.25	$44.63	$44.77	329.34K
Aug 13, 2026	$45.56	$46.2899	$44.785	$44.89	437.21K
Aug 12, 2026	$44.47	$46.12	$44.47	$45.21	521.07K
Aug 11, 2026	$47.40	$47.74	$46.19	$46.22	548.76K
Aug 10, 2026	$50.37	$50.37	$46.96	$47.40	754.37K
Aug 7, 2026	$51.15	$51.2399	$50.185	$50.84	386.48K