Canada Markets closed

Universal Display Corporation (OLED)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
234.49+2.43 (+1.05%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 2021230.00234.80229.66234.49234.49257,200
Jul. 29, 2021221.61233.39221.61232.06232.06425,400
Jul. 28, 2021213.25220.90212.47220.44220.44168,200
Jul. 27, 2021216.82216.82209.25213.20213.20146,300
Jul. 26, 2021220.98221.54216.18217.25217.25176,100
Jul. 23, 2021221.48223.28217.62222.85222.85160,800
Jul. 22, 2021214.69220.39214.69220.16220.16231,500
Jul. 21, 2021212.55219.41212.02218.67218.67300,100
Jul. 20, 2021205.59213.98205.10212.18212.18340,800
Jul. 19, 2021201.38206.81198.53205.11205.11186,000
Jul. 16, 2021209.88210.91204.35204.49204.49152,800
Jul. 15, 2021211.72211.72205.68208.94208.94166,100
Jul. 14, 2021217.16218.93212.12212.39212.39136,200
Jul. 13, 2021217.26218.58214.34215.02215.02174,600
Jul. 12, 2021218.38219.46216.85218.40218.40148,900
Jul. 09, 2021214.00218.07212.40217.64217.64134,200
Jul. 08, 2021211.67214.61207.35213.41213.41219,900
Jul. 07, 2021220.48221.12213.55216.87216.87191,200
Jul. 06, 2021220.25221.30215.85218.36218.36249,900
Jul. 02, 2021220.76221.64215.16219.88219.88234,400
Jul. 01, 2021222.31223.08217.05219.07219.07296,200
Jun. 30, 2021220.83224.39220.35222.33222.33211,300
Jun. 29, 2021224.91226.89222.05224.02224.02175,600
Jun. 28, 2021220.66226.95219.46225.02225.02347,000
Jun. 25, 2021220.93221.78216.15220.13220.13562,300
Jun. 24, 2021217.99220.20217.51219.97219.97283,400
Jun. 23, 2021214.87216.88213.70215.73215.73139,300
Jun. 22, 2021214.58215.83212.14214.21214.21183,600
Jun. 21, 2021209.00214.29207.51213.71213.71274,600
Jun. 18, 2021213.95216.62207.38208.93208.93826,700
Jun. 17, 2021209.40217.50208.45215.30215.30263,900
Jun. 16, 2021214.66216.05209.20211.27211.27254,400
Jun. 15, 2021214.08217.31213.30214.96214.96228,500
Jun. 14, 2021222.58223.64214.44215.05215.05420,400
Jun. 14, 20210.2 Dividend
Jun. 11, 2021219.03222.00218.94221.75221.55163,600
Jun. 10, 2021215.99220.86215.36219.65219.45212,900
Jun. 09, 2021218.90221.30214.77215.28215.09159,100
Jun. 08, 2021217.38217.95212.88217.14216.94213,800
Jun. 07, 2021214.22216.90212.50215.49215.30200,000
Jun. 04, 2021214.31217.50213.32215.12214.93152,800
Jun. 03, 2021212.64215.79211.46211.90211.71174,000
Jun. 02, 2021215.25216.00212.50215.74215.55191,700
Jun. 01, 2021216.80217.34211.01214.43214.24234,300
May 28, 2021214.93216.89213.58215.86215.67211,500
May 27, 2021212.29215.89210.34213.89213.70297,400
May 26, 2021211.00213.01208.97211.81211.62135,500
May 25, 2021214.34214.99210.19211.32211.13281,300
May 24, 2021210.86214.00210.31212.79212.60266,300
May 21, 2021212.24212.29206.57210.05209.86320,700
May 20, 2021207.69213.45207.34210.86210.67348,400
May 19, 2021204.53207.67200.05205.57205.38467,200
May 18, 2021197.42203.22194.44202.41202.23724,700
May 17, 2021190.80196.09187.54195.79195.61508,100
May 14, 2021191.88195.18190.24192.74192.57319,900
May 13, 2021191.56194.67185.41190.24190.07498,300
May 12, 2021195.00197.65187.63188.61188.44413,700
May 11, 2021200.36201.91194.01200.09199.91786,300
May 10, 2021219.31219.31204.25204.53204.35675,200
May 07, 2021214.00221.89210.49221.29221.09494,500
May 06, 2021220.00223.03214.05218.24218.04349,000
May 05, 2021223.28224.05219.12220.00219.80160,400
May 04, 2021220.37223.07216.16221.49221.29270,700
May 03, 2021226.36227.99222.20222.73222.53276,500
Apr. 30, 2021231.79231.79223.17223.69223.49327,500
Apr. 29, 2021236.59238.48231.70235.95235.74185,500
Apr. 28, 2021234.26234.77230.01232.89232.68308,300
Apr. 27, 2021239.67239.94234.85236.58236.37245,800
Apr. 26, 2021224.77237.23224.00237.14236.93374,700
Apr. 23, 2021221.80225.81219.64223.57223.37245,300
Apr. 22, 2021220.99223.47216.04219.11218.91382,600
Apr. 21, 2021218.38223.46217.13220.15219.95306,700
Apr. 20, 2021225.55226.69215.32219.45219.25459,200
Apr. 19, 2021226.24231.99223.50226.69226.49266,200
Apr. 16, 2021223.51229.90222.51229.25229.04222,300
Apr. 15, 2021228.12230.28223.18223.55223.35217,900
Apr. 14, 2021227.83231.82224.81226.52226.32420,100
Apr. 13, 2021234.83238.24224.53225.00224.80591,500
Apr. 12, 2021238.89239.86232.48234.01233.80460,400
Apr. 09, 2021241.95242.09238.98240.83240.61141,400
Apr. 08, 2021246.17246.17241.14242.87242.65267,200
Apr. 07, 2021242.00244.08238.91240.75240.53217,800
Apr. 06, 2021243.03246.42239.47242.10241.88232,700
Apr. 05, 2021243.59245.46238.12243.53243.31250,200
Apr. 01, 2021240.53245.12236.31238.14237.93409,000
Mar. 31, 2021231.40239.52229.41236.77236.56480,500
Mar. 30, 2021226.79229.99224.36228.87228.66436,100
Mar. 29, 2021238.39240.98225.94230.00229.79593,700
Mar. 26, 2021227.50240.49221.49240.12239.90369,000
Mar. 25, 2021220.59227.20212.36226.39226.19447,500
Mar. 24, 2021228.44228.44219.67222.01221.81373,300
Mar. 23, 2021234.00234.05224.48226.53226.33437,200
Mar. 22, 2021232.54237.54227.96233.86233.65475,600
Mar. 19, 2021228.56233.31222.39229.65229.44654,800
Mar. 18, 2021228.17233.22223.51226.99226.79378,900
Mar. 17, 2021222.40232.20222.00230.47230.26297,500
Mar. 16, 2021231.90233.29227.28228.43228.22295,700
Mar. 15, 2021222.93231.50221.01230.72230.51397,600
Mar. 15, 20210.2 Dividend
Mar. 12, 2021218.31224.00217.05221.94221.54438,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...