Canada markets open in 4 hours 25 minutes

Universal Display Corporation (OLED)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
200.09-4.44 (-2.17%)
At close: 4:00PM EDT

201.00 +0.91 (0.45%)
Pre-Market: 4:04AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 2021200.36201.91194.01200.09200.09786,300
May 10, 2021219.31219.31204.25204.53204.53675,200
May 07, 2021214.00221.89210.49221.29221.29494,500
May 06, 2021220.00223.03214.05218.24218.24349,000
May 05, 2021223.28224.05219.12220.00220.00160,400
May 04, 2021220.37223.07216.16221.49221.49270,700
May 03, 2021226.36227.99222.20222.73222.73276,500
Apr. 30, 2021231.79231.79223.17223.69223.69327,500
Apr. 29, 2021236.59238.48231.70235.95235.95185,500
Apr. 28, 2021234.26234.77230.01232.89232.89308,300
Apr. 27, 2021239.67239.94234.85236.58236.58245,800
Apr. 26, 2021224.77237.23224.00237.14237.14374,700
Apr. 23, 2021221.80225.81219.64223.57223.57245,300
Apr. 22, 2021220.99223.47216.04219.11219.11382,600
Apr. 21, 2021218.38223.46217.13220.15220.15306,700
Apr. 20, 2021225.55226.69215.32219.45219.45459,200
Apr. 19, 2021226.24231.99223.50226.69226.69266,200
Apr. 16, 2021223.51229.90222.51229.25229.25222,300
Apr. 15, 2021228.12230.28223.18223.55223.55217,900
Apr. 14, 2021227.83231.82224.81226.52226.52420,100
Apr. 13, 2021234.83238.24224.53225.00225.00591,500
Apr. 12, 2021238.89239.86232.48234.01234.01460,400
Apr. 09, 2021241.95242.09238.98240.83240.83141,400
Apr. 08, 2021246.17246.17241.14242.87242.87267,200
Apr. 07, 2021242.00244.08238.91240.75240.75217,800
Apr. 06, 2021243.03246.42239.47242.10242.10232,700
Apr. 05, 2021243.59245.46238.12243.53243.53250,200
Apr. 01, 2021240.53245.12236.31238.14238.14409,000
Mar. 31, 2021231.40239.52229.41236.77236.77480,500
Mar. 30, 2021226.79229.99224.36228.87228.87436,100
Mar. 29, 2021238.39240.98225.94230.00230.00593,700
Mar. 26, 2021227.50240.49221.49240.12240.12369,000
Mar. 25, 2021220.59227.20212.36226.39226.39447,500
Mar. 24, 2021228.44228.44219.67222.01222.01373,300
Mar. 23, 2021234.00234.05224.48226.53226.53437,200
Mar. 22, 2021232.54237.54227.96233.86233.86475,600
Mar. 19, 2021228.56233.31222.39229.65229.65654,800
Mar. 18, 2021228.17233.22223.51226.99226.99378,900
Mar. 17, 2021222.40232.20222.00230.47230.47297,500
Mar. 16, 2021231.90233.29227.28228.43228.43295,700
Mar. 15, 2021222.93231.50221.01230.72230.72397,600
Mar. 15, 20210.2 Dividend
Mar. 12, 2021218.31224.00217.05221.94221.74438,500
Mar. 11, 2021219.00223.51216.11221.91221.71301,200
Mar. 10, 2021218.01220.00209.11212.27212.08478,200
Mar. 09, 2021207.42217.46207.33214.96214.77662,000
Mar. 08, 2021193.19203.84191.00199.81199.63997,200
Mar. 05, 2021194.81195.96180.20189.08188.91876,900
Mar. 04, 2021205.94206.79190.63193.53193.36617,500
Mar. 03, 2021212.80215.75205.97206.12205.93368,600
Mar. 02, 2021220.52221.14213.64214.50214.31222,900
Mar. 01, 2021214.00220.00214.00219.53219.33327,800
Feb. 26, 2021212.20213.83205.00211.69211.50483,300
Feb. 25, 2021214.22216.00206.78207.91207.72448,800
Feb. 24, 2021208.78216.71206.54216.69216.49392,000
Feb. 23, 2021206.00211.00203.14209.63209.44827,600
Feb. 22, 2021221.61223.30207.51208.43208.24748,500
Feb. 19, 2021242.27243.67215.00224.80224.601,205,600
Feb. 18, 2021236.70239.01230.57237.15236.94371,100
Feb. 17, 2021246.48247.47237.79239.75239.53255,600
Feb. 16, 2021242.75250.82242.51248.68248.46354,600
Feb. 12, 2021239.44242.45236.08238.16237.95195,900
Feb. 11, 2021238.00245.49237.30242.20241.98347,300
Feb. 10, 2021236.09238.55233.98235.17234.96196,200
Feb. 09, 2021235.00237.69232.67234.65234.44225,600
Feb. 08, 2021232.91236.81232.13235.83235.62334,200
Feb. 05, 2021234.99236.48230.30231.00230.79249,900
Feb. 04, 2021231.55234.61228.43233.88233.67413,000
Feb. 03, 2021238.00239.99230.47231.49231.28247,600
Feb. 02, 2021240.79242.00236.09238.05237.84230,100
Feb. 01, 2021234.55238.14231.44237.48237.27222,200
Jan. 29, 2021237.80238.98230.57230.82230.61192,300
Jan. 28, 2021235.73240.45234.60238.40238.19217,200
Jan. 27, 2021240.00241.61231.10234.81234.60462,700
Jan. 26, 2021248.01248.75242.75243.72243.50166,100
Jan. 25, 2021251.68251.68240.89247.69247.47307,700
Jan. 22, 2021254.33254.98247.63247.86247.64290,200
Jan. 21, 2021260.34261.00253.87255.50255.27256,300
Jan. 20, 2021262.05262.77256.09257.99257.76227,500
Jan. 19, 2021256.24262.32255.81260.29260.06258,100
Jan. 15, 2021257.54257.54249.10250.60250.37217,200
Jan. 14, 2021245.13261.22245.13256.77256.54342,200
Jan. 13, 2021247.83249.65245.12245.95245.73225,100
Jan. 12, 2021245.50249.99245.00247.28247.06422,400
Jan. 11, 2021243.05248.16242.65244.61244.39270,800
Jan. 08, 2021242.57249.83241.78247.17246.95330,700
Jan. 07, 2021233.98241.46233.40240.77240.55287,500
Jan. 06, 2021230.57236.63230.00232.50232.29422,100
Jan. 05, 2021225.96233.59224.71233.56233.35375,200
Jan. 04, 2021231.43235.38224.40227.02226.82329,700
Dec. 31, 2020230.86231.62229.04229.80229.59252,700
Dec. 30, 2020231.99234.98230.75231.08230.87313,500
Dec. 29, 2020235.12235.12227.74229.91229.70276,600
Dec. 28, 2020234.31236.98232.08232.13231.92216,100
Dec. 24, 2020235.44235.44231.52233.15232.94108,900
Dec. 23, 2020238.60238.60233.67234.02233.81221,300
Dec. 22, 2020241.35243.80236.71238.19237.98209,200
Dec. 21, 2020237.86244.15236.00240.47240.25271,100
Dec. 18, 2020243.69246.98237.75240.12239.90635,000
Dec. 17, 2020239.08242.60239.00241.66241.44174,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...