Canada Markets closed

Universal Display Corporation (OLED)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
96.38-1.22 (-1.25%)
At close: 04:00PM EDT
96.00 -0.38 (-0.39%)
After hours: 04:25PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202295.5696.7694.8696.3896.38305,632
Sept 28, 202296.3498.4095.2997.6097.60403,700
Sept 27, 202298.1398.9995.5296.7796.77278,800
Sept 26, 202297.43100.2896.3296.4896.48425,700
Sept 23, 202297.7098.2095.6697.5997.59395,800
Sept 22, 2022101.25101.6097.9198.9598.95424,900
Sept 21, 2022104.39106.28101.39101.86101.86670,300
Sept 20, 2022102.18105.45101.52103.86103.86481,700
Sept 19, 2022100.62105.17100.62103.61103.61595,800
Sept 16, 2022100.76101.9298.76101.69101.691,835,800
Sept 15, 2022102.22105.17100.75101.47101.47420,200
Sept 14, 2022100.59104.3599.50103.74103.74740,900
Sept 13, 2022104.56104.5699.6199.7899.78765,500
Sept 12, 2022109.00110.00107.82108.83108.83507,900
Sept 09, 2022107.84109.21106.63108.10108.10342,300
Sept 08, 2022106.35107.35104.54105.92105.92440,300
Sept 07, 2022105.80108.21104.80107.49107.49389,500
Sept 06, 2022107.08107.08103.59104.85104.85522,900
Sept 02, 2022111.05111.57105.50106.60106.60398,700
Sept 01, 2022109.14109.65105.26108.91108.91564,500
Aug 31, 2022111.05112.58109.79111.73111.73580,600
Aug 30, 2022111.71111.85108.35109.74109.74378,900
Aug 29, 2022110.84112.72109.76110.42110.42344,100
Aug 26, 2022119.90120.61112.25112.38112.38478,400
Aug 25, 2022116.14119.84116.14119.33119.33390,200
Aug 24, 2022116.24117.49115.21116.01116.01292,700
Aug 23, 2022116.71119.07115.83116.06116.06284,900
Aug 22, 2022118.25118.79115.53116.03116.03344,700
Aug 19, 2022124.97126.06120.56120.83120.83461,000
Aug 18, 2022124.08127.99124.04127.43127.43373,700
Aug 17, 2022122.71125.65121.77123.71123.71423,700
Aug 16, 2022124.18125.09122.50124.43124.43281,100
Aug 15, 2022125.09127.83123.71125.22125.22288,100
Aug 12, 2022123.20126.34122.52126.15126.15451,500
Aug 11, 2022124.49125.76121.14121.82121.82326,600
Aug 10, 2022121.06125.98119.82123.49123.49561,100
Aug 09, 2022118.92119.09114.14116.75116.75709,300
Aug 08, 2022124.48126.37120.42120.68120.68538,900
Aug 05, 2022118.39127.81116.57125.41125.41884,600
Aug 04, 2022120.13123.14118.61119.05119.05611,800
Aug 03, 2022115.55121.40115.48120.92120.92550,000
Aug 02, 2022113.99116.23113.85115.00115.00261,700
Aug 01, 2022114.23116.34112.89115.86115.86294,800
Jul 29, 2022115.19116.36113.37115.46115.46474,900
Jul 28, 2022115.20115.79112.01114.65114.65370,900
Jul 27, 2022111.52115.73110.87114.87114.87649,400
Jul 26, 2022111.77111.77108.57108.64108.64431,200
Jul 25, 2022113.34113.37111.10112.86112.86316,100
Jul 22, 2022116.84117.09112.15113.85113.85284,100
Jul 21, 2022116.18117.26114.57117.22117.22247,800
Jul 20, 2022113.20116.82112.60116.17116.17296,000
Jul 19, 2022109.49113.80109.44113.43113.43423,000
Jul 18, 2022110.29110.65106.87107.52107.52303,000
Jul 15, 2022109.11109.16106.84108.69108.69351,000
Jul 14, 2022106.70108.69104.88108.09108.09294,000
Jul 13, 2022104.94108.36104.20107.59107.59206,000
Jul 12, 2022106.40107.96104.55106.66106.66231,500
Jul 11, 2022106.93107.62105.31105.83105.83264,700
Jul 08, 2022106.68109.94105.95108.61108.61225,100
Jul 07, 2022106.50108.79106.42108.53108.53363,400
Jul 06, 2022105.60106.45103.00104.75104.75447,400
Jul 05, 2022100.63105.6099.31105.13105.13440,700
Jul 01, 2022100.97103.15100.05102.22102.22542,000
Jun 30, 2022102.79103.3198.71101.14101.14671,000
Jun 29, 2022106.43107.31100.89103.78103.78812,400
Jun 28, 2022115.26115.74109.94110.14110.14412,400
Jun 27, 2022114.84115.50111.42114.56114.56360,500
Jun 24, 2022109.07114.15108.91113.67113.67569,100
Jun 23, 2022108.00108.86105.68107.99107.99314,700
Jun 22, 2022106.38110.76106.38107.02107.02515,100
Jun 21, 2022110.00111.79108.06108.37108.37627,600
Jun 17, 2022105.49108.99104.73107.36107.36857,100
Jun 16, 2022109.90110.23103.15104.19104.19746,200
Jun 15, 2022111.13116.02110.38113.50113.50459,600
Jun 14, 2022111.75112.18109.53110.97110.97476,700
Jun 13, 2022114.24114.91109.72110.35110.35611,400
Jun 10, 2022119.39119.81116.59117.57117.57327,500
Jun 09, 2022123.22124.97120.36120.45120.45443,900
Jun 08, 2022127.96127.96124.08124.88124.88285,000
Jun 07, 2022124.54128.63123.99128.33128.33309,600
Jun 06, 2022128.13128.75125.55126.33126.33297,400
Jun 03, 2022127.00127.00124.25125.13125.13270,500
Jun 02, 2022125.50130.02124.83129.92129.92242,900
Jun 01, 2022127.40128.72124.01125.80125.80340,200
May 31, 2022128.40128.58125.35126.31126.31296,300
May 27, 2022125.00129.00125.00128.84128.84331,300
May 26, 2022119.98124.54119.00123.75123.75362,700
May 25, 2022116.07121.41116.07119.97119.97334,800
May 24, 2022120.13120.23116.18116.75116.75280,800
May 23, 2022122.68123.26119.60122.06122.06304,500
May 20, 2022124.59125.00117.06122.46122.46385,400
May 19, 2022120.49125.75119.17121.93121.93377,800
May 18, 2022125.92128.02120.11120.69120.69428,300
May 17, 2022125.59128.26124.00128.02128.02411,600
May 16, 2022124.20125.89123.12123.46123.46321,100
May 13, 2022122.45127.46122.32126.40126.40528,600
May 12, 2022114.46121.72114.27119.50119.50587,700
May 11, 2022124.24125.11116.48116.58116.58623,500
May 10, 2022125.71127.23120.52124.22124.22462,300
May 09, 2022131.50133.01121.97122.49122.49628,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...