Canada Markets close in 4 hrs 44 mins

Universal Display Corporation (OLED)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
219.98-2.54 (-1.14%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 25, 2020221.73223.26219.95219.98219.98175,100
Nov. 24, 2020222.21224.22218.74222.52222.52201,900
Nov. 23, 2020221.77223.99218.79220.70220.70211,800
Nov. 20, 2020217.96224.18217.38220.91220.91275,000
Nov. 19, 2020215.00221.64214.22220.10220.10303,100
Nov. 18, 2020213.73217.50213.01214.91214.91174,300
Nov. 17, 2020212.89215.00210.57214.05214.05163,400
Nov. 16, 2020210.25214.79210.25213.35213.35177,600
Nov. 13, 2020209.54210.73206.87209.12209.12167,200
Nov. 12, 2020212.83212.94204.36205.38205.38246,400
Nov. 11, 2020211.20214.64208.97212.41212.41275,500
Nov. 10, 2020211.00213.60208.10209.43209.43320,000
Nov. 09, 2020216.90218.90212.64212.66212.66347,100
Nov. 06, 2020212.91214.99208.01212.40212.40269,900
Nov. 05, 2020208.84214.83207.02212.12212.12333,100
Nov. 04, 2020201.05208.11200.54206.94206.94323,500
Nov. 03, 2020195.65201.47194.71198.79198.79279,100
Nov. 02, 2020200.00202.38190.93193.83193.83326,100
Oct. 30, 2020201.98205.77189.59198.31198.31599,700
Oct. 29, 2020189.61199.02187.37197.80197.80387,300
Oct. 28, 2020192.00194.11189.76190.26190.26247,600
Oct. 27, 2020191.47196.40190.08195.66195.66338,000
Oct. 26, 2020191.40193.81188.55190.96190.96241,200
Oct. 23, 2020193.43194.14190.13193.48193.48139,500
Oct. 22, 2020188.19193.50187.86192.67192.67380,900
Oct. 21, 2020189.44192.00186.20186.20186.20185,200
Oct. 20, 2020191.62192.50189.09189.47189.47245,900
Oct. 19, 2020191.80195.22189.00189.46189.46265,700
Oct. 16, 2020194.19194.19190.41190.89190.89251,300
Oct. 15, 2020193.12196.72190.38192.36192.36354,900
Oct. 14, 2020202.04208.00198.89198.95198.95328,700
Oct. 13, 2020202.19203.48199.90201.53201.53267,300
Oct. 12, 2020203.72203.72198.12199.98199.98300,100
Oct. 09, 2020198.32203.97198.32202.20202.20348,900
Oct. 08, 2020192.66198.23192.66197.24197.24344,600
Oct. 07, 2020188.46191.76187.37191.16191.16277,700
Oct. 06, 2020185.00189.83184.32186.00186.00291,800
Oct. 05, 2020180.67185.50180.67184.75184.75399,100
Oct. 02, 2020178.59183.90176.60179.43179.43190,200
Oct. 01, 2020182.48185.70181.35183.56183.56236,300
Sep. 30, 2020178.70182.85178.64180.74180.74325,200
Sep. 29, 2020173.31180.13173.31178.88178.88337,500
Sep. 28, 2020174.12175.43172.01174.60174.60286,400
Sep. 25, 2020168.69172.99167.36172.12172.12229,700
Sep. 24, 2020167.56173.28167.31169.73169.73273,300
Sep. 23, 2020171.69174.11169.06169.40169.40274,200
Sep. 22, 2020168.95172.53166.93172.36172.36329,900
Sep. 21, 2020161.07167.24161.01167.10167.10358,700
Sep. 18, 2020170.40170.76161.83164.18164.18666,400
Sep. 17, 2020168.05169.93166.74168.76168.76345,100
Sep. 16, 2020173.63175.73171.22171.53171.53231,400
Sep. 15, 2020170.00174.25170.00172.63172.63325,700
Sep. 15, 20200.15 Dividend
Sep. 14, 2020168.55169.70166.89168.35168.20255,600
Sep. 11, 2020167.91168.75163.55165.20165.05175,800
Sep. 10, 2020171.55173.52165.08165.73165.58224,200
Sep. 09, 2020168.48172.84168.16170.27170.12380,300
Sep. 08, 2020167.09170.65164.08165.92165.77343,400
Sep. 04, 2020172.56173.93165.89171.83171.68385,900
Sep. 03, 2020179.03180.61171.86173.31173.16469,600
Sep. 02, 2020176.37182.00174.56181.63181.47353,900
Sep. 01, 2020176.50177.34173.79174.94174.78340,600
Aug. 31, 2020180.19180.93175.50175.50175.34347,600
Aug. 28, 2020179.37181.79178.53181.39181.23264,300
Aug. 27, 2020182.00182.50178.12178.19178.03242,700
Aug. 26, 2020182.30182.92179.50181.51181.35309,400
Aug. 25, 2020180.31181.44178.66181.26181.10264,700
Aug. 24, 2020181.94183.57179.50180.76180.60203,500
Aug. 21, 2020180.43181.36178.08179.89179.73235,400
Aug. 20, 2020182.16183.37179.69181.19181.03282,100
Aug. 19, 2020185.05185.86183.57184.12183.96257,200
Aug. 18, 2020188.15189.38184.50184.93184.77316,000
Aug. 17, 2020189.50190.43184.84187.34187.17306,300
Aug. 14, 2020189.00190.21186.21187.53187.36255,100
Aug. 13, 2020188.22191.49187.77188.55188.38272,100
Aug. 12, 2020185.10189.20184.69188.30188.13327,000
Aug. 11, 2020185.70187.86183.36184.31184.15531,600
Aug. 10, 2020187.21187.26179.61185.50185.33531,900
Aug. 07, 2020175.85201.00175.00186.51186.342,239,000
Aug. 06, 2020190.54191.00183.47186.56186.391,239,400
Aug. 05, 2020184.70191.96183.44190.05189.88697,500
Aug. 04, 2020178.00187.70177.52186.01185.84978,000
Aug. 03, 2020177.37177.90175.23177.22177.06514,200
Jul. 31, 2020170.36175.33164.78174.45174.29772,200
Jul. 30, 2020166.02170.00165.37168.26168.11307,200
Jul. 29, 2020166.98169.31164.28168.43168.28353,600
Jul. 28, 2020168.16169.81164.11164.46164.31493,900
Jul. 27, 2020159.43170.98159.00170.41170.26782,600
Jul. 24, 2020155.00157.95152.00156.69156.55368,400
Jul. 23, 2020155.95160.25155.44156.70156.56473,400
Jul. 22, 2020153.09156.13153.09155.73155.59246,300
Jul. 21, 2020159.00159.28153.10153.63153.49254,500
Jul. 20, 2020155.11157.73154.60157.31157.17192,800
Jul. 17, 2020153.63155.49152.63154.88154.74262,600
Jul. 16, 2020153.06153.06147.82152.05151.91355,000
Jul. 15, 2020153.63155.31151.91154.93154.79291,500
Jul. 14, 2020153.48153.87148.69151.82151.68334,800
Jul. 13, 2020158.70161.00153.16153.31153.17345,400
Jul. 10, 2020162.00162.76154.51156.59156.45524,200
Jul. 09, 2020160.20162.96157.84161.10160.96556,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...