Canada Markets open in 8 mins

Universal Display Corporation (OLED)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
120.69-7.33 (-5.73%)
At close: 04:00PM EDT
119.50 -1.19 (-0.99%)
Pre-Market: 08:41AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
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
May 06, 2022134.26139.60128.83134.99134.99814,200
May 05, 2022138.59138.86125.83129.62129.621,193,500
May 04, 2022134.40142.04132.14141.59141.59621,100
May 03, 2022131.47135.28130.57134.20134.20258,900
May 02, 2022127.59132.96127.27132.81132.81390,900
Apr 29, 2022130.22134.57127.14127.73127.73469,100
Apr 28, 2022128.69133.34125.77132.03132.03548,300
Apr 27, 2022125.13131.21125.13126.12126.12323,200
Apr 26, 2022132.58132.64125.00126.82126.82513,900
Apr 25, 2022131.13134.24129.88133.94133.94398,200
Apr 22, 2022135.00138.00132.21132.69132.69419,800
Apr 21, 2022145.42146.23134.27135.10135.10810,900
Apr 20, 2022151.31152.39144.02144.52144.52253,200
Apr 19, 2022146.75151.47145.73149.90149.90421,400
Apr 18, 2022145.00147.81143.41146.66146.66403,100
Apr 14, 2022152.95153.25145.66145.92145.92256,600
Apr 13, 2022150.83154.06150.47152.47152.47353,300
Apr 12, 2022152.50155.65150.06150.82150.82262,700
Apr 11, 2022151.79154.91148.69149.00149.00306,800
Apr 08, 2022157.54159.32153.74154.18154.18290,300
Apr 07, 2022159.71163.49155.14158.14158.14292,400
Apr 06, 2022160.27163.57158.00160.55160.55337,100
Apr 05, 2022168.48168.57163.14163.29163.29441,700
Apr 04, 2022168.90171.38166.79169.03169.03309,300
Apr 01, 2022168.04170.42165.09167.39167.39341,200
Mar 31, 2022170.49173.31166.76166.95166.95321,000
Mar 30, 2022174.04175.60168.86169.62169.62362,800
Mar 29, 2022171.43176.41169.63175.55175.55385,900
Mar 28, 2022168.55170.84165.03169.73169.73226,400
Mar 25, 2022168.92171.69166.50168.70168.70259,400
Mar 24, 2022164.46169.64162.35169.35169.35538,800
Mar 23, 2022164.46166.37162.00162.56162.56253,600
Mar 22, 2022163.57167.20163.10165.97165.97246,000
Mar 21, 2022164.57167.48162.20164.62164.62321,200
Mar 18, 2022160.34166.81159.01166.07166.07705,200
Mar 17, 2022159.68161.21158.12160.76160.76324,300
Mar 16, 2022154.97160.34153.35160.12160.12468,100
Mar 15, 2022146.94154.39145.92154.22154.22362,300
Mar 14, 2022155.40156.32144.18146.73146.73454,200
Mar 11, 2022163.49165.79156.64156.81156.81379,200
Mar 10, 2022160.05164.51158.07162.35162.35315,200
Mar 09, 2022164.92166.00160.20162.98162.98394,800
Mar 08, 2022156.20167.51155.00162.07162.07568,700
Mar 07, 2022157.18162.35155.16155.18155.18650,100
Mar 04, 2022155.90157.65152.67156.07156.07368,500
Mar 03, 2022159.68160.35154.83155.91155.91186,500
Mar 02, 2022154.72161.29154.26159.07159.07409,600
Mar 01, 2022154.77157.05152.27154.22154.22442,300
Feb 28, 2022156.04160.14151.49154.91154.91458,300
Feb 25, 2022160.62161.00152.21157.71157.71778,200
Feb 24, 2022133.10164.75128.21163.18163.181,397,700
Feb 23, 2022138.64140.76132.88132.98132.98760,400
Feb 22, 2022136.12141.61134.82135.90135.90620,400
Feb 18, 2022139.79142.02135.84137.62137.62498,800
Feb 17, 2022145.45146.73139.08139.48139.48374,600
Feb 16, 2022147.59149.00143.73148.35148.35269,000
Feb 15, 2022144.65149.30144.32148.96148.96330,300
Feb 14, 2022141.15146.16139.61141.49141.49342,700
Feb 11, 2022147.62149.90140.66141.58141.58329,500
Feb 10, 2022147.35154.18145.87147.13147.13356,700
Feb 09, 2022149.59152.17147.58152.10152.10258,900
Feb 08, 2022143.86147.35143.15146.77146.77270,300
Feb 07, 2022144.80148.00143.88144.17144.17235,100
Feb 04, 2022140.80145.07139.12144.25144.25608,300
Feb 03, 2022147.82147.82141.03141.31141.31544,700
Feb 02, 2022153.40154.00148.85152.55152.55396,300
Feb 01, 2022154.35155.00149.47153.01153.01306,000
Jan 31, 2022144.19153.66143.48153.51153.51527,400
Jan 28, 2022140.35143.48136.92143.48143.48414,500
Jan 27, 2022148.45148.80139.63140.55140.55447,400
Jan 26, 2022147.94152.02144.40145.93145.93378,700
Jan 25, 2022146.52149.08143.34145.08145.08544,500
Jan 24, 2022142.71151.29140.19150.91150.91742,600
Jan 21, 2022146.47150.17144.80145.53145.53546,500
Jan 20, 2022150.45152.86146.00146.13146.13466,800
Jan 19, 2022152.25154.43148.05149.31149.31386,600
Jan 18, 2022162.23162.47151.12151.42151.42533,700
Jan 14, 2022157.13164.55156.50164.29164.29385,400
Jan 13, 2022163.06165.58157.72157.82157.82280,100
Jan 12, 2022162.74164.71159.75162.00162.00298,200
Jan 11, 2022160.05163.00158.34161.97161.97307,900
Jan 10, 2022158.12160.36153.94160.13160.13359,200
Jan 07, 2022164.46165.22158.84158.85158.85429,600
Jan 06, 2022165.45169.23160.97164.74164.74494,000
Jan 05, 2022175.35178.75166.01166.11166.11723,900
Jan 04, 2022172.40175.81169.09175.26175.26711,800
Jan 03, 2022165.41171.59164.01171.41171.41546,600
Dec 31, 2021165.74167.43164.83165.03165.03235,600
Dec 30, 2021168.05171.20165.16165.35165.35574,700
Dec 29, 2021163.82167.69163.63167.50167.50371,300
Dec 28, 2021161.61164.67160.24163.97163.97428,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...