Universal Display Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	123.61	123.61	123.61	123.61	117.14	258
2022-08-05	126.64	126.64	126.64	126.64	120.01	73
2022-08-04	120.13	120.13	120.13	120.13	113.84	1
2022-08-03	118.45	118.45	118.45	118.45	112.24	18
2022-08-02	113.99	115.79	113.99	115.79	109.73	100
2022-08-01	114.29	114.29	113.65	113.65	107.70	29
2022-07-29	114.52	114.52	114.52	114.52	108.52	1
2022-07-22	116.84	116.84	114.59	114.59	108.59	1
2022-07-21	116.34	116.34	116.34	116.34	110.24	5
2022-07-18	110.54	110.54	110.03	110.03	104.27	2
2022-07-14	106.64	106.64	106.64	106.64	101.06	1
2022-07-06	104.29	104.29	104.00	104.00	98.555	6
2022-07-05	100.45	100.55	100.45	100.55	95.286	41
2022-06-30	99.780	101.78	99.780	101.78	96.451	8
2022-06-29	102.09	103.59	101.67	102.70	97.323	109
2022-06-22	107.13	110.05	107.13	109.88	104.13	5
2022-06-21	110.42	111.66	110.13	110.13	104.36	227
2022-06-17	107.99	107.99	107.99	107.99	102.34	21
2022-06-16	103.82	104.04	103.82	104.04	98.593	28
2022-06-15	112.12	112.12	112.12	112.12	106.25	33
2022-06-10	118.37	118.37	118.32	118.32	111.83	42
2022-06-07	128.05	128.05	128.05	128.05	121.02	4
2022-06-01	132.03	132.03	124.45	124.45	117.62	8
2022-05-31	127.79	128.19	127.44	127.44	120.44	1
2022-05-27	127.17	128.44	127.17	128.42	121.37	28
2022-05-26	120.49	120.49	120.49	120.49	113.88	6
2022-05-20	117.50	117.50	117.50	117.50	111.05	6
2022-05-19	120.88	123.74	120.88	123.74	116.95	4
2022-05-18	121.88	121.88	121.88	121.88	115.19	29
2022-05-17	126.80	126.80	124.52	124.52	117.69	4
2022-05-13	124.50	126.68	124.47	126.68	119.73	7
2022-05-12	119.81	119.81	119.81	119.81	113.23	20
2022-05-05	136.73	136.73	130.80	130.80	123.62	25
2022-05-03	133.97	133.97	133.97	133.97	126.62	8
2022-04-29	131.11	131.11	131.11	131.11	123.91	1
2022-04-26	128.06	128.06	128.06	128.06	121.03	6
2022-04-25	133.64	133.64	133.64	133.64	126.30	5
2022-04-22	137.47	137.47	133.83	133.83	126.48	14
2022-04-21	143.00	143.00	137.49	137.80	130.24	5
2022-04-20	149.31	149.31	148.47	148.47	140.32	1
2022-04-19	148.58	148.58	148.58	148.58	140.43	1
2022-04-13	151.62	152.76	151.62	152.76	144.37	10
2022-04-11	153.34	153.34	151.38	151.38	143.07	87
2022-04-07	160.41	160.41	156.83	156.83	148.22	3
2022-04-06	158.66	161.49	158.66	161.49	152.63	1
2022-04-04	168.89	169.19	168.89	169.19	159.90	3
2022-03-30	173.98	174.76	168.97	170.67	161.30	7
2022-03-29	172.84	172.84	172.58	172.58	163.11	301
2022-03-25	169.99	171.05	167.84	167.84	158.63	17
2022-03-22	166.60	166.60	166.59	166.59	157.44	1
2022-03-21	165.99	165.99	165.65	165.65	156.56	17
2022-03-18	160.62	165.81	160.62	165.81	156.70	2
2022-03-17	159.93	160.72	159.68	160.72	151.90	1
2022-03-15	151.14	153.48	151.08	153.48	144.77	27
2022-03-14	154.78	154.78	153.08	153.08	144.39	38
2022-03-08	158.56	165.31	158.56	165.31	155.93	23
2022-03-07	158.71	161.01	158.71	161.01	151.87	11
2022-03-01	153.79	153.79	153.65	153.65	144.93	32
2022-02-28	155.50	157.73	155.50	157.73	148.78	2
2022-02-25	161.99	161.99	153.89	156.27	147.41	8

← NewerPage 16 of 17 · 1,004 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.5000 USD
2026-06-15	0.5000 USD
2026-03-16	0.5000 USD
2025-12-16	0.4500 USD
2025-09-15	0.4500 USD
2025-06-13	0.4500 USD
2025-03-17	0.4500 USD
2024-12-17	0.4000 USD
2024-09-13	0.4000 USD
2024-06-14	0.4000 USD
2024-03-14	0.4000 USD
2023-12-14	0.3500 USD
2023-09-14	0.3500 USD
2023-06-15	0.3500 USD
2023-03-16	0.3500 USD
2022-12-15	0.3000 USD
2022-09-15	0.3000 USD
2022-06-15	0.3000 USD
2022-03-16	0.3000 USD
2021-12-15	0.2000 USD
2021-09-15	0.2000 USD
2021-06-14	0.2000 USD
2021-03-15	0.2000 USD
2020-12-14	0.1500 USD
2020-09-15	0.1500 USD
2020-06-12	0.1500 USD
2020-03-16	0.1500 USD
2019-12-12	0.1000 USD
2019-09-13	0.1000 USD
2019-06-13	0.1000 USD
2019-03-14	0.1000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.