OLED - Universal Display Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 15, 2020153.63155.31151.91154.93154.93291,500
Jul. 14, 2020153.48153.87148.69151.82151.82334,800
Jul. 13, 2020158.70161.00153.16153.31153.31345,400
Jul. 10, 2020162.00162.76154.51156.59156.59524,200
Jul. 09, 2020160.20162.96157.84161.10161.10556,900
Jul. 08, 2020155.01160.83155.01158.22158.22532,700
Jul. 07, 2020155.37158.38153.81154.30154.30782,500
Jul. 06, 2020151.68154.28150.00153.86153.86669,200
Jul. 02, 2020149.88150.26147.10149.54149.54372,700
Jul. 01, 2020150.08150.57146.55147.09147.09258,400
Jun. 30, 2020147.33151.29147.33149.62149.62300,300
Jun. 29, 2020147.30148.65144.50146.88146.88350,900
Jun. 26, 2020151.13151.48146.94147.17147.17442,000
Jun. 25, 2020143.76151.65143.51151.33151.33446,700
Jun. 24, 2020154.35154.45146.30147.80147.80485,800
Jun. 23, 2020156.70157.68154.29154.68154.68236,100
Jun. 22, 2020152.38155.43152.24154.70154.70571,700
Jun. 19, 2020156.58157.29152.02152.55152.55488,100
Jun. 18, 2020153.76156.96153.76154.34154.34243,100
Jun. 17, 2020158.37158.37154.91155.34155.34460,200
Jun. 16, 2020158.11158.78152.54155.85155.85349,600
Jun. 15, 2020149.67153.68147.70153.57153.57435,600
Jun. 12, 2020157.95159.39150.50153.92153.92376,500
Jun. 12, 20200.15 Dividend
Jun. 11, 2020158.91159.68152.39153.28153.13541,600
Jun. 10, 2020165.52165.97160.33164.41164.25448,000
Jun. 09, 2020161.13166.20160.09165.10164.94287,800
Jun. 08, 2020167.00168.75162.80165.00164.84472,100
Jun. 05, 2020162.26166.38161.38165.00164.84594,300
Jun. 04, 2020155.34162.06154.04157.82157.67565,700
Jun. 03, 2020149.80157.50149.25157.34157.19653,800
Jun. 02, 2020147.39148.63144.08148.56148.41347,100
Jun. 01, 2020146.57148.14144.98145.89145.75414,200
May 29, 2020147.04149.07144.71146.60146.46403,100
May 28, 2020152.94152.94146.54146.95146.81421,600
May 27, 2020147.00153.95143.27153.57153.42465,100
May 26, 2020151.96153.33144.33145.47145.33683,400
May 22, 2020147.08148.52145.29147.85147.71311,800
May 21, 2020150.27151.89147.21147.89147.75282,000
May 20, 2020152.81154.25151.52151.90151.75259,900
May 19, 2020149.59153.10147.50149.58149.43409,400
May 18, 2020146.69150.39146.00149.42149.27430,000
May 15, 2020139.32143.32139.05142.38142.24313,200
May 14, 2020142.41144.33137.30143.86143.72305,800
May 13, 2020147.53148.57140.50143.64143.50540,500
May 12, 2020150.70152.48146.76148.25148.10465,500
May 11, 2020148.50151.03148.34148.65148.50641,500
May 08, 2020155.00158.53147.00150.55150.401,000,100
May 07, 2020149.00156.24148.53155.50155.35902,700
May 06, 2020149.14152.67146.33146.57146.43591,100
May 05, 2020150.65152.74146.40147.01146.87392,000
May 04, 2020142.63147.78141.42147.23147.09504,200
May 01, 2020145.24147.67140.60141.35141.21404,700
Apr. 30, 2020153.01154.38149.03150.12149.97420,900
Apr. 29, 2020144.01156.16144.01155.04154.89700,200
Apr. 28, 2020145.99147.64142.25142.69142.55379,600
Apr. 27, 2020141.70144.83140.66142.81142.67298,000
Apr. 24, 2020138.32139.49136.09138.52138.38321,400
Apr. 23, 2020138.98141.28137.01137.65137.52296,900
Apr. 22, 2020135.22139.04133.76137.91137.78379,500
Apr. 21, 2020136.96137.79130.35131.54131.41462,000
Apr. 20, 2020143.46144.21139.96140.06139.92364,300
Apr. 17, 2020147.62147.62141.64144.30144.16400,600
Apr. 16, 2020142.93143.16139.11142.89142.75314,800
Apr. 15, 2020140.01142.00136.89140.07139.93391,700
Apr. 14, 2020141.50144.74140.57142.91142.77323,900
Apr. 13, 2020137.84138.46134.80137.19137.06393,200
Apr. 09, 2020141.78144.99137.14138.36138.22435,300
Apr. 08, 2020137.78141.25134.65139.52139.38490,700
Apr. 07, 2020138.09139.79133.57134.75134.62698,900
Apr. 06, 2020124.55131.58123.35130.61130.48705,400
Apr. 03, 2020122.54124.44117.88118.31118.19674,900
Apr. 02, 2020122.73124.50119.59122.65122.53455,300
Apr. 01, 2020127.47129.78122.13123.40123.28548,200
Mar. 31, 2020136.17140.18130.01131.78131.65540,600
Mar. 30, 2020135.38139.00132.30137.35137.22564,900
Mar. 27, 2020132.43137.48131.53134.06133.93415,600
Mar. 26, 2020135.00140.39133.12139.81139.67501,900
Mar. 25, 2020129.82137.88123.52133.98133.85751,600
Mar. 24, 2020120.19128.56118.51128.51128.38768,400
Mar. 23, 2020111.75115.36105.33111.30111.19576,700
Mar. 20, 2020123.47128.41113.50113.93113.82643,200
Mar. 19, 2020107.96127.94106.12119.72119.60871,600
Mar. 18, 2020113.73117.36105.11107.37107.26831,400
Mar. 17, 2020120.63124.80114.80121.93121.81938,600
Mar. 16, 2020128.69137.43118.23119.31119.19981,400
Mar. 16, 20200.15 Dividend
Mar. 13, 2020148.58149.62136.84145.52145.23864,800
Mar. 12, 2020133.72146.00132.82140.47140.191,132,800
Mar. 11, 2020153.99156.43146.49147.90147.60630,100
Mar. 10, 2020152.33158.86148.28158.77158.45942,200
Mar. 09, 2020142.66153.25141.00147.09146.79801,000
Mar. 06, 2020155.00158.78152.67155.85155.54642,100
Mar. 05, 2020157.80161.61156.03160.13159.81480,400
Mar. 04, 2020157.53161.62155.66161.12160.80495,800
Mar. 03, 2020159.22160.22151.30154.35154.04591,800
Mar. 02, 2020161.06161.94153.05159.27158.95719,300
Feb. 28, 2020143.34159.59142.50158.79158.471,458,700
Feb. 27, 2020145.70153.12144.46149.17148.87983,100
Feb. 26, 2020155.25159.50152.75153.96153.65846,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...