OLED - Universal Display Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 2019172.64172.66170.25171.79171.7956,923
Oct 15, 2019170.49174.85170.26173.12173.12486,200
Oct 14, 2019169.39171.31168.04169.06169.06384,200
Oct 11, 2019168.00171.84167.11169.35169.35588,900
Oct 10, 2019167.26169.45164.20164.83164.83534,800
Oct 09, 2019166.23169.05165.87167.12167.12402,000
Oct 08, 2019163.76167.52162.89163.18163.18494,600
Oct 07, 2019167.11169.01164.80165.05165.05566,200
Oct 04, 2019165.25167.69163.43167.45167.45450,500
Oct 03, 2019160.60163.70158.00162.70162.70450,400
Oct 02, 2019163.26163.26158.65160.15160.15754,400
Oct 01, 2019168.67169.55165.05165.41165.41441,300
Sep 30, 2019169.00169.84163.38167.90167.901,017,800
Sep 27, 2019176.72177.42166.03169.10169.10848,800
Sep 26, 2019176.14177.50174.15176.53176.53479,900
Sep 25, 2019180.90182.61174.06176.55176.55932,700
Sep 24, 2019187.56188.85180.95181.87181.87467,400
Sep 23, 2019181.70190.40181.25185.98185.98573,800
Sep 20, 2019183.67185.35179.95181.73181.73976,200
Sep 19, 2019179.61186.20178.85183.05183.05743,400
Sep 18, 2019177.10180.63175.56178.44178.44487,100
Sep 17, 2019175.90178.80174.08177.29177.29606,700
Sep 16, 2019178.70180.34175.64177.96177.96726,400
Sep 13, 2019183.25185.91179.66180.73180.73763,900
Sep 13, 20190.1 Dividend
Sep 12, 2019182.12187.71173.50183.49183.391,896,100
Sep 11, 2019191.81197.23187.37193.16193.05888,100
Sep 10, 2019208.03208.97186.66190.14190.042,130,600
Sep 09, 2019226.23228.25209.61210.95210.84993,000
Sep 06, 2019223.56230.32223.19224.75224.631,003,200
Sep 05, 2019213.02224.88213.02222.08221.961,199,000
Sep 04, 2019204.89210.28202.01209.73209.62617,800
Sep 03, 2019204.38204.74199.51200.76200.65597,800
Aug 30, 2019208.83209.23204.62205.47205.36292,300
Aug 29, 2019209.25210.45206.50206.91206.80393,900
Aug 28, 2019200.83207.81198.27206.10205.99381,500
Aug 27, 2019205.60207.20200.56201.88201.77455,000
Aug 26, 2019208.12208.17204.44205.11205.00360,300
Aug 23, 2019209.96212.53201.17204.01203.90504,300
Aug 22, 2019213.34215.00209.73211.63211.51337,100
Aug 21, 2019214.00214.97212.50213.15213.03372,200
Aug 20, 2019213.46214.73210.81210.96210.85340,400
Aug 19, 2019214.79217.00212.15213.15213.03508,000
Aug 16, 2019208.76212.35208.28210.78210.67390,400
Aug 15, 2019208.56210.11204.14206.81206.70330,600
Aug 14, 2019209.48211.71203.55206.75206.64676,000
Aug 13, 2019208.25217.05208.25214.39214.27562,200
Aug 12, 2019210.18213.41209.00209.86209.75401,000
Aug 09, 2019214.47214.88210.95212.69212.57476,200
Aug 08, 2019215.58217.13212.86216.22216.10770,100
Aug 07, 2019202.25212.35201.11211.45211.33779,700
Aug 06, 2019199.07205.48199.00205.20205.09877,200
Aug 05, 2019199.00199.46191.37194.64194.531,097,200
Aug 02, 2019217.90218.28188.21205.49205.382,374,000
Aug 01, 2019211.50218.15206.55208.92208.811,221,500
Jul 31, 2019214.63217.33208.59211.08210.96693,600
Jul 30, 2019212.50214.21211.04213.26213.14412,900
Jul 29, 2019213.95216.07210.21214.36214.24504,500
Jul 26, 2019212.32214.85211.90213.86213.74389,900
Jul 25, 2019214.36214.36209.72210.73210.62464,600
Jul 24, 2019211.30215.97210.22214.56214.44662,800
Jul 23, 2019208.80211.55207.92211.04210.92592,400
Jul 22, 2019202.74207.53199.11206.62206.51582,300
Jul 19, 2019207.58208.46205.65205.92205.81435,500
Jul 18, 2019202.39207.03202.00206.64206.53569,700
Jul 17, 2019203.97205.59201.51203.00202.89595,300
Jul 16, 2019203.37206.00201.66203.96203.85673,400
Jul 15, 2019200.75204.59199.79203.70203.59657,300
Jul 12, 2019196.00201.23195.07199.62199.51844,200
Jul 11, 2019195.00197.41193.37195.15195.04481,200
Jul 10, 2019192.44194.90189.04194.20194.09822,200
Jul 09, 2019187.29193.06186.40193.00192.89644,200
Jul 08, 2019188.71188.71185.85188.06187.96525,400
Jul 05, 2019189.38191.22185.71190.40190.30437,400
Jul 03, 2019190.50192.57189.82190.61190.51267,600
Jul 02, 2019191.60192.92188.76190.02189.92442,800
Jul 01, 2019194.64198.86190.35190.97190.87710,200
Jun 28, 2019188.58192.50184.71188.06187.96773,700
Jun 27, 2019184.00188.69184.00187.99187.89585,900
Jun 26, 2019181.40183.00179.00182.51182.41522,200
Jun 25, 2019184.56185.02177.06177.87177.77679,200
Jun 24, 2019185.85188.80185.33185.50185.40683,200
Jun 21, 2019184.64186.45182.26184.08183.98697,600
Jun 20, 2019187.60188.76184.63185.89185.79459,400
Jun 19, 2019185.80186.40181.68184.97184.87465,300
Jun 18, 2019176.08186.31175.94184.70184.601,028,500
Jun 17, 2019172.16174.59170.79173.47173.38379,100
Jun 14, 2019171.86173.92170.11172.34172.25405,600
Jun 13, 2019173.13175.10172.15173.88173.79370,200
Jun 13, 20190.1 Dividend
Jun 12, 2019172.53174.97171.30172.50172.31503,800
Jun 11, 2019175.16176.95171.82172.17171.98642,200
Jun 10, 2019165.66174.00165.36173.21173.02945,100
Jun 07, 2019158.71162.51156.85161.76161.58611,400
Jun 06, 2019152.88157.45152.00156.61156.43492,600
Jun 05, 2019152.80153.38150.26152.72152.55388,900
Jun 04, 2019147.76150.79145.52150.66150.49584,500
Jun 03, 2019148.35148.65143.55145.26145.10563,600
May 31, 2019146.28150.37146.00146.93146.76468,100
May 30, 2019148.98151.30148.34149.36149.19353,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...