NasdaqGS - Delayed Quote USD

Universal Display Corporation (OLED)

158.31 +1.73 (+1.10%)
At close: April 26 at 4:00 PM EDT
157.64 -0.67 (-0.42%)
After hours: April 26 at 6:14 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 156.68 159.23 155.54 158.31 158.31 331,700
Apr 25, 2024 155.76 159.07 155.52 156.58 156.58 175,600
Apr 24, 2024 155.33 157.15 153.96 156.44 156.44 201,700
Apr 23, 2024 153.20 156.60 152.88 153.90 153.90 256,100
Apr 22, 2024 150.00 153.25 149.53 152.22 152.22 191,500
Apr 19, 2024 151.60 152.94 148.75 149.81 149.81 269,700
Apr 18, 2024 152.15 154.89 150.32 152.96 152.96 203,000
Apr 17, 2024 154.26 154.64 151.54 151.97 151.97 265,500
Apr 16, 2024 159.22 159.92 153.95 154.03 154.03 395,800
Apr 15, 2024 161.17 161.90 158.87 159.60 159.60 238,500
Apr 12, 2024 161.65 163.00 159.05 159.59 159.59 202,300
Apr 11, 2024 164.74 165.54 161.68 164.29 164.29 196,800
Apr 10, 2024 164.26 164.90 162.25 163.64 163.64 214,600
Apr 9, 2024 165.00 168.19 165.00 167.36 167.36 267,300
Apr 8, 2024 163.64 164.83 163.11 164.26 164.26 125,100
Apr 5, 2024 162.82 164.77 162.30 162.92 162.92 151,200
Apr 4, 2024 166.00 167.58 162.00 162.66 162.66 113,600
Apr 3, 2024 162.79 165.46 162.12 164.09 164.09 163,600
Apr 2, 2024 164.14 164.95 161.85 164.49 164.49 238,800
Apr 1, 2024 168.20 168.65 165.91 166.43 166.43 219,000
Mar 28, 2024 168.26 170.88 167.70 168.45 168.45 308,500
Mar 27, 2024 166.29 167.91 165.57 167.75 167.75 202,400
Mar 26, 2024 166.58 167.87 164.43 164.88 164.88 188,300
Mar 25, 2024 165.87 167.60 165.46 165.95 165.95 225,000
Mar 22, 2024 164.35 166.76 163.20 166.17 166.17 433,100
Mar 21, 2024 164.44 167.00 163.75 164.47 164.47 271,600
Mar 20, 2024 160.41 162.00 157.32 161.64 161.64 317,000
Mar 19, 2024 158.17 158.94 155.90 158.85 158.85 283,900
Mar 18, 2024 161.50 161.60 159.30 159.51 159.51 255,200
Mar 15, 2024 158.42 160.37 158.08 159.62 159.62 663,300
Mar 14, 2024 0.40 Dividend
Mar 14, 2024 162.07 162.63 158.54 159.94 159.94 307,400
Mar 13, 2024 165.22 165.49 162.08 162.92 162.52 530,600
Mar 12, 2024 169.14 169.20 165.73 166.67 166.26 468,500
Mar 11, 2024 168.55 169.51 166.84 168.66 168.25 312,200
Mar 8, 2024 173.55 175.07 168.81 169.23 168.81 277,900
Mar 7, 2024 171.21 174.51 170.00 172.74 172.32 303,100
Mar 6, 2024 172.20 172.41 168.75 169.07 168.65 279,600
Mar 5, 2024 170.97 171.83 168.84 169.92 169.50 194,800
Mar 4, 2024 176.03 176.15 172.05 173.03 172.61 296,600
Mar 1, 2024 174.71 176.25 172.73 174.68 174.25 301,100
Feb 29, 2024 172.33 177.52 170.28 174.42 173.99 430,700
Feb 28, 2024 167.53 171.40 166.36 169.40 168.98 277,800
Feb 27, 2024 174.37 174.98 168.50 169.04 168.62 388,600
Feb 26, 2024 172.47 176.69 172.15 173.12 172.69 368,000
Feb 23, 2024 178.63 180.69 171.11 171.89 171.47 1,023,300
Feb 22, 2024 187.35 189.18 185.48 187.14 186.68 477,200
Feb 21, 2024 184.05 185.78 180.59 183.75 183.30 283,800
Feb 20, 2024 180.01 185.98 179.22 185.82 185.36 333,600
Feb 16, 2024 185.00 186.39 181.35 181.76 181.31 264,800
Feb 15, 2024 185.55 186.46 183.95 185.94 185.48 183,100
Feb 14, 2024 180.72 183.61 180.10 183.37 182.92 186,600
Feb 13, 2024 177.00 179.80 176.04 177.84 177.40 258,000
Feb 12, 2024 184.45 186.45 182.22 182.60 182.15 206,800
Feb 9, 2024 182.23 183.99 181.37 183.74 183.29 189,000
Feb 8, 2024 177.10 184.02 176.59 181.44 180.99 299,400
Feb 7, 2024 172.61 176.96 170.88 175.93 175.50 314,800
Feb 6, 2024 170.18 171.78 169.37 171.78 171.36 118,400
Feb 5, 2024 171.39 172.23 167.54 170.06 169.64 137,600
Feb 2, 2024 169.63 171.70 166.81 171.33 170.91 200,800
Feb 1, 2024 171.00 171.21 167.90 171.03 170.61 301,600
Jan 31, 2024 173.03 174.26 168.82 169.77 169.35 279,000
Jan 30, 2024 178.81 179.54 173.66 174.63 174.20 199,500
Jan 29, 2024 176.42 179.74 175.25 179.63 179.19 156,700
Jan 26, 2024 176.64 178.74 174.32 175.58 175.15 228,800
Jan 25, 2024 180.82 183.34 177.84 178.80 178.36 201,500
Jan 24, 2024 181.01 183.16 178.10 178.34 177.90 173,200
Jan 23, 2024 184.55 184.55 178.91 180.01 179.57 334,000
Jan 22, 2024 180.07 184.80 179.75 184.02 183.57 351,200
Jan 19, 2024 178.11 180.73 176.00 178.09 177.65 355,500
Jan 18, 2024 177.64 179.80 175.94 179.73 179.29 237,200
Jan 17, 2024 176.69 176.69 172.19 174.10 173.67 227,000
Jan 16, 2024 177.21 178.70 175.00 178.66 178.22 263,100
Jan 12, 2024 178.37 181.38 177.32 177.62 177.18 223,300
Jan 11, 2024 177.05 179.41 175.92 177.22 176.78 257,000
Jan 10, 2024 177.83 177.83 171.99 176.83 176.40 259,400
Jan 9, 2024 177.43 181.95 177.08 177.50 177.06 309,700
Jan 8, 2024 177.76 180.49 177.29 179.56 179.12 144,300
Jan 5, 2024 175.44 178.09 175.42 176.59 176.16 281,300
Jan 4, 2024 177.78 179.53 174.91 175.32 174.89 341,000
Jan 3, 2024 183.32 184.02 178.52 179.73 179.29 329,400
Jan 2, 2024 189.31 189.55 186.21 186.58 186.12 384,800
Dec 29, 2023 192.34 193.29 190.87 191.26 190.79 233,000
Dec 28, 2023 192.65 193.29 191.78 192.43 191.96 120,600
Dec 27, 2023 192.69 193.25 191.62 192.65 192.18 127,300
Dec 26, 2023 190.36 192.61 190.08 191.68 191.21 174,300
Dec 22, 2023 189.61 190.23 188.09 189.51 189.04 117,900
Dec 21, 2023 188.33 191.08 187.50 188.81 188.35 200,500
Dec 20, 2023 191.83 192.11 186.06 186.15 185.69 296,600
Dec 19, 2023 191.00 194.84 190.95 193.28 192.81 283,600
Dec 18, 2023 185.24 192.58 182.66 190.95 190.48 598,600
Dec 15, 2023 186.18 187.18 183.45 185.13 184.68 604,900
Dec 14, 2023 0.35 Dividend
Dec 14, 2023 182.08 189.08 181.36 185.90 185.44 352,800
Dec 13, 2023 179.10 181.46 176.86 181.03 180.24 243,900
Dec 12, 2023 178.05 179.60 176.42 179.16 178.37 234,700
Dec 11, 2023 175.76 179.72 175.76 178.77 177.99 236,100
Dec 8, 2023 174.24 178.04 174.24 175.25 174.48 254,800
Dec 7, 2023 173.89 176.16 173.47 175.24 174.47 182,000
Dec 6, 2023 177.75 178.90 172.30 172.65 171.89 305,900
Dec 5, 2023 176.08 176.38 173.50 175.92 175.15 257,100
Dec 4, 2023 174.91 180.00 174.49 177.07 176.29 342,600
Dec 1, 2023 169.08 177.28 167.32 176.35 175.58 488,400
Nov 30, 2023 170.47 170.47 167.35 169.20 168.46 273,600
Nov 29, 2023 170.97 173.87 169.63 170.27 169.52 258,100
Nov 28, 2023 169.28 171.00 167.93 169.18 168.44 336,400
Nov 27, 2023 165.17 168.38 163.62 167.91 167.17 238,600
Nov 24, 2023 164.69 166.82 164.28 165.48 164.75 82,400
Nov 22, 2023 164.59 166.96 164.01 165.45 164.72 179,500
Nov 21, 2023 165.08 165.69 161.87 163.40 162.68 175,500
Nov 20, 2023 162.68 167.18 162.68 165.85 165.12 204,400
Nov 17, 2023 162.98 163.52 161.12 163.25 162.53 219,000
Nov 16, 2023 163.10 165.10 161.26 162.43 161.72 200,100
Nov 15, 2023 162.72 165.80 162.25 163.63 162.91 289,100
Nov 14, 2023 160.00 161.85 159.50 161.07 160.36 312,300
Nov 13, 2023 154.42 154.42 151.69 153.72 153.05 239,600
Nov 10, 2023 151.22 156.06 150.37 155.69 155.01 308,200
Nov 9, 2023 155.79 156.29 148.18 149.55 148.89 569,400
Nov 8, 2023 151.12 155.96 150.57 155.33 154.65 485,900
Nov 7, 2023 147.07 152.01 146.99 151.12 150.46 426,400
Nov 6, 2023 147.15 147.52 144.85 147.27 146.62 395,400
Nov 3, 2023 139.80 149.71 138.60 147.05 146.41 907,500
Nov 2, 2023 140.27 142.68 139.07 141.96 141.34 698,800
Nov 1, 2023 138.61 138.61 133.67 137.08 136.48 496,500
Oct 31, 2023 138.54 139.59 135.48 139.18 138.57 689,400
Oct 30, 2023 143.40 144.13 136.39 138.85 138.24 663,600
Oct 27, 2023 145.75 147.13 142.62 144.12 143.49 381,900
Oct 26, 2023 145.82 147.50 143.24 144.91 144.27 421,900
Oct 25, 2023 153.04 154.00 143.13 144.81 144.18 449,000
Oct 24, 2023 153.10 155.94 153.10 154.16 153.48 138,800
Oct 23, 2023 155.06 155.72 152.70 152.85 152.18 270,900
Oct 20, 2023 158.10 158.11 155.69 156.47 155.78 229,700
Oct 19, 2023 163.27 164.78 157.68 158.38 157.69 266,500
Oct 18, 2023 161.08 162.82 160.02 162.22 161.51 234,800
Oct 17, 2023 160.06 164.33 159.52 163.10 162.39 275,000
Oct 16, 2023 162.24 164.79 161.59 162.18 161.47 157,900
Oct 13, 2023 163.10 163.15 158.77 160.41 159.71 264,800
Oct 12, 2023 164.18 166.38 162.02 163.35 162.63 281,400
Oct 11, 2023 161.10 166.04 161.10 163.92 163.20 387,100
Oct 10, 2023 159.04 163.94 157.01 161.07 160.36 316,100
Oct 9, 2023 157.78 159.59 156.78 159.00 158.30 216,000
Oct 6, 2023 155.34 159.62 154.96 158.78 158.08 206,600
Oct 5, 2023 155.68 156.20 153.76 155.68 155.00 156,600
Oct 4, 2023 154.56 156.91 154.54 156.15 155.47 210,200
Oct 3, 2023 154.43 156.24 152.18 153.86 153.19 189,800
Oct 2, 2023 156.21 158.51 155.01 156.05 155.37 169,100
Sep 29, 2023 157.73 158.43 156.11 156.99 156.30 211,200
Sep 28, 2023 154.21 157.15 152.92 156.04 155.36 213,100
Sep 27, 2023 153.20 155.55 153.06 154.73 154.05 252,400
Sep 26, 2023 156.29 156.29 151.28 152.34 151.67 294,100
Sep 25, 2023 157.42 159.26 156.65 157.80 157.11 148,200
Sep 22, 2023 159.35 161.63 158.22 158.46 157.77 203,000
Sep 21, 2023 158.27 160.84 157.50 158.48 157.79 246,800
Sep 20, 2023 163.00 163.00 159.76 159.83 159.13 173,800
Sep 19, 2023 162.14 162.82 159.89 162.16 161.45 228,800
Sep 18, 2023 157.82 164.11 157.21 162.09 161.38 385,100
Sep 15, 2023 159.89 159.89 156.56 157.89 157.20 626,000
Sep 14, 2023 0.35 Dividend
Sep 14, 2023 163.25 164.96 160.51 160.70 160.00 381,600
Sep 13, 2023 159.18 163.41 159.16 162.19 161.13 440,200
Sep 12, 2023 157.68 161.70 157.68 159.78 158.74 307,900
Sep 11, 2023 159.78 160.03 152.89 158.08 157.05 278,700
Sep 8, 2023 156.73 160.38 156.58 158.67 157.63 331,800
Sep 7, 2023 158.67 159.26 155.23 157.39 156.36 342,300
Sep 6, 2023 161.20 162.84 160.08 161.32 160.27 178,400
Sep 5, 2023 163.41 163.41 161.04 161.78 160.72 220,800
Sep 1, 2023 163.66 164.84 162.44 164.14 163.07 175,200
Aug 31, 2023 160.71 163.41 160.65 162.56 161.50 278,500
Aug 30, 2023 157.96 162.46 156.64 161.12 160.07 279,900
Aug 29, 2023 152.39 159.96 152.32 158.30 157.27 429,400
Aug 28, 2023 150.60 152.82 150.32 152.64 151.64 158,800
Aug 25, 2023 149.07 150.79 147.07 149.93 148.95 136,400
Aug 24, 2023 152.99 152.99 147.27 148.92 147.95 232,400
Aug 23, 2023 150.19 153.74 149.44 152.03 151.04 163,100
Aug 22, 2023 154.60 155.00 150.36 150.77 149.79 164,600
Aug 21, 2023 151.39 153.74 151.17 152.79 151.79 170,800
Aug 18, 2023 149.13 152.70 148.98 151.21 150.22 202,400
Aug 17, 2023 151.26 152.29 150.38 150.68 149.70 199,800
Aug 16, 2023 152.40 153.13 150.25 151.05 150.06 168,000
Aug 15, 2023 154.43 156.05 152.72 153.20 152.20 152,200
Aug 14, 2023 152.61 155.93 152.61 155.51 154.49 207,500
Aug 11, 2023 155.71 156.36 153.32 153.91 152.90 212,700
Aug 10, 2023 156.87 159.00 155.82 157.35 156.32 193,700
Aug 9, 2023 161.35 161.35 155.00 155.53 154.51 352,500
Aug 8, 2023 162.50 164.21 157.40 160.56 159.51 504,900
Aug 7, 2023 159.24 166.57 159.24 164.60 163.52 667,300
Aug 4, 2023 151.00 161.16 150.35 158.21 157.18 1,119,600
Aug 3, 2023 138.50 139.69 135.57 139.09 138.18 300,600
Aug 2, 2023 141.66 142.00 139.27 140.32 139.40 258,700
Aug 1, 2023 144.23 145.04 142.56 143.66 142.72 220,800
Jul 31, 2023 143.61 146.37 142.14 145.88 144.93 201,800
Jul 28, 2023 145.55 145.55 143.10 143.74 142.80 225,000
Jul 27, 2023 146.37 146.37 141.85 143.08 142.15 240,900
Jul 26, 2023 140.60 144.14 140.00 144.07 143.13 241,200
Jul 25, 2023 141.93 144.34 141.51 141.86 140.93 176,100
Jul 24, 2023 142.50 143.57 140.51 141.91 140.98 213,400
Jul 21, 2023 142.76 143.67 141.17 142.67 141.74 243,700
Jul 20, 2023 145.19 145.85 140.58 141.17 140.25 304,800
Jul 19, 2023 145.97 147.72 145.41 147.07 146.11 240,200
Jul 18, 2023 145.14 147.45 144.71 145.69 144.74 261,100
Jul 17, 2023 144.13 146.26 142.92 145.70 144.75 151,100
Jul 14, 2023 147.82 148.17 144.09 144.25 143.31 205,600
Jul 13, 2023 148.10 150.34 147.47 148.35 147.38 231,900
Jul 12, 2023 145.11 146.72 144.52 145.72 144.77 191,100
Jul 11, 2023 142.78 144.61 141.75 143.52 142.58 283,500
Jul 10, 2023 137.96 142.32 137.96 141.56 140.64 346,700
Jul 7, 2023 137.83 139.53 137.57 137.65 136.75 117,400
Jul 6, 2023 136.79 137.94 136.20 137.61 136.71 270,800
Jul 5, 2023 143.01 143.01 138.51 138.55 137.64 354,300
Jul 3, 2023 144.29 144.84 142.62 143.94 143.00 106,800
Jun 30, 2023 142.49 144.88 142.12 144.13 143.19 357,100
Jun 29, 2023 138.44 142.25 137.14 141.50 140.58 374,800
Jun 28, 2023 139.17 139.87 136.69 137.92 137.02 340,500
Jun 27, 2023 138.75 141.67 138.32 140.77 139.85 242,300
Jun 26, 2023 136.91 139.40 136.75 138.21 137.31 248,500
Jun 23, 2023 138.63 139.17 135.05 135.95 135.06 818,700
Jun 22, 2023 138.46 141.95 138.07 140.28 139.36 386,700
Jun 21, 2023 140.18 140.96 137.85 139.13 138.22 257,500
Jun 20, 2023 142.58 143.88 140.42 141.28 140.36 262,600
Jun 16, 2023 143.97 145.00 141.98 143.37 142.43 534,400
Jun 15, 2023 0.35 Dividend
Jun 15, 2023 143.60 143.62 140.99 142.22 141.29 417,900
Jun 14, 2023 143.47 146.25 142.53 145.36 144.06 270,000
Jun 13, 2023 147.00 147.00 143.63 143.93 142.65 308,300
Jun 12, 2023 144.55 145.82 143.99 144.78 143.49 305,100
Jun 9, 2023 148.04 149.07 142.48 143.07 141.79 322,000
Jun 8, 2023 148.52 149.90 147.08 147.43 146.11 244,100
Jun 7, 2023 148.86 151.68 148.05 148.12 146.80 213,900
Jun 6, 2023 145.82 150.26 145.26 147.99 146.67 287,600
Jun 5, 2023 146.75 147.99 145.14 146.34 145.03 208,900
Jun 2, 2023 148.68 149.43 146.56 148.18 146.86 245,000
Jun 1, 2023 148.17 149.08 145.95 147.65 146.33 262,600
May 31, 2023 150.46 151.18 146.75 147.33 146.02 740,500
May 30, 2023 156.69 157.50 151.97 153.29 151.92 285,200
May 26, 2023 148.74 154.21 147.81 153.92 152.55 356,800
May 25, 2023 149.49 150.11 147.25 147.49 146.17 414,900
May 24, 2023 144.97 145.98 142.04 145.93 144.63 439,200
May 23, 2023 150.75 152.27 147.08 147.17 145.86 375,200
May 22, 2023 149.57 152.90 149.35 151.91 150.55 337,000
May 19, 2023 151.22 152.98 149.56 150.49 149.15 259,500
May 18, 2023 153.00 153.10 150.00 150.49 149.15 451,100
May 17, 2023 149.12 152.95 149.12 152.33 150.97 484,800
May 16, 2023 139.50 149.89 139.40 148.63 147.30 874,100
May 15, 2023 137.17 140.45 136.41 139.51 138.26 260,700
May 12, 2023 138.24 139.72 135.37 136.73 135.51 186,000
May 11, 2023 137.95 138.65 136.40 138.02 136.79 189,000
May 10, 2023 137.70 138.74 136.16 138.36 137.13 338,700
May 9, 2023 137.42 137.56 135.60 135.72 134.51 389,000
May 8, 2023 137.24 140.00 137.00 139.27 138.03 404,100
May 5, 2023 135.33 137.81 134.57 137.45 136.22 401,800
May 4, 2023 131.50 139.50 131.00 134.93 133.73 985,700
May 3, 2023 130.79 130.79 125.98 128.42 127.27 1,175,100
May 2, 2023 133.50 133.91 130.32 130.98 129.81 478,800
May 1, 2023 133.82 135.95 133.22 133.65 132.46 282,900
Apr 28, 2023 133.01 134.79 132.77 133.46 132.27 233,000
Apr 27, 2023 132.80 134.85 130.59 132.99 131.80 354,200

Related Tickers

OSIS OSI Systems, Inc.
134.82
+0.50%
 
FN Fabrinet
175.45
+1.89%
 
GLW Corning Incorporated
31.33
-0.06%
 
TEL TE Connectivity Ltd.
140.21
-0.19%
 
FLEX Flex Ltd.
28.97
+0.94%
 
JBL Jabil Inc.
118.27
-0.18%
 
APH Amphenol Corporation
120.49
+1.24%
 
ROG Rogers Corporation
121.03
+10.49%
 
VICR Vicor Corporation
34.41
+2.78%
 
SANM Sanmina Corporation
62.97
+0.45%