2m 2m 2m 2m 2m 2m 2m
Universal Safety (UUU)
NYSE
$4.02-$0.04 (-0.86%)
Price as of Jul 14, 2026 4:04 PM EDT- $12.3MMarket Cap
- 51.73%1-Year Change
- Building Products & EquipmentIndustry
Universal Safety (UUU)
$4.02-$0.04 (-0.86%)
- 1 Month-33.61%Low Price$3.85High Price$5.20
- 3 Months-33.61%Low Price$3.85High Price$7.48
- 1 Year+51.73%Low Price$2.95High Price$8.02
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 4.05 | 4.10 | 3.80 | 4.05 | -4.48% | 14,604 |
07/10/2026 | 4.24 | 4.24 | 3.91 | 4.24 | +2.91% | 11,222 |
07/09/2026 | 4.15 | 4.23 | 3.90 | 4.12 | +5.64% | 10,857 |
07/08/2026 | 3.85 | 4.00 | 3.75 | 3.90 | +1.30% | 14,300 |
07/07/2026 | 4.01 | 4.09 | 3.85 | 3.85 | -5.87% | 5,948 |
07/06/2026 | 3.85 | 4.22 | 3.68 | 4.09 | +5.68% | 30,846 |
07/02/2026 | 4.11 | 4.24 | 3.86 | 3.87 | -7.64% | 33,581 |
07/02/2026 |
-$0.40 Earnings | |||||
07/01/2026 | 4.59 | 4.61 | 4.19 | 4.19 | -8.71% | 11,205 |
06/30/2026 | 4.75 | 4.75 | 4.54 | 4.59 | +0.39% | 21,069 |
06/29/2026 | 4.54 | 4.79 | 4.54 | 4.57 | +0.04% | 19,432 |
06/26/2026 | 4.49 | 4.64 | 4.44 | 4.57 | +0.99% | 6,669 |
06/25/2026 | 4.65 | 4.65 | 4.44 | 4.53 | -2.69% | 5,843 |
06/24/2026 | 4.58 | 4.72 | 4.45 | 4.65 | +1.53% | 5,679 |
06/23/2026 | 4.67 | 4.80 | 4.42 | 4.58 | -2.76% | 24,733 |
06/22/2026 | 5.01 | 5.01 | 4.71 | 4.71 | -5.99% | 31,120 |
06/18/2026 | 5.00 | 5.45 | 5.00 | 5.01 | -1.18% | 72,260 |
06/17/2026 | 5.22 | 5.54 | 5.01 | 5.07 | -2.50% | 43,725 |
06/16/2026 | 5.15 | 5.46 | 5.15 | 5.20 | +0.19% | 19,218 |
06/15/2026 | 6.15 | 6.15 | 5.09 | 5.19 | -14.92% | 72,938 |
06/12/2026 | 6.14 | 6.32 | 6.02 | 6.10 | 0.00% | 32,175 |
06/11/2026 | 6.22 | 6.42 | 6.02 | 6.10 | -1.61% | 26,155 |
06/10/2026 | 6.41 | 6.53 | 6.20 | 6.20 | -3.58% | 29,509 |
06/09/2026 | 6.58 | 6.66 | 6.31 | 6.43 | -0.16% | 30,274 |
06/08/2026 | 6.71 | 6.80 | 6.29 | 6.44 | -3.30% | 50,508 |
06/05/2026 | 7.03 | 7.31 | 6.50 | 6.66 | -6.33% | 32,161 |
06/04/2026 | 7.17 | 7.23 | 6.86 | 7.11 | -0.70% | 36,674 |
06/03/2026 | 7.34 | 7.41 | 7.11 | 7.16 | -1.92% | 37,808 |
06/02/2026 | 6.61 | 7.50 | 6.60 | 7.30 | +13.71% | 70,201 |
06/01/2026 | 6.95 | 7.33 | 6.32 | 6.42 | -6.82% | 58,028 |
05/29/2026 | 6.92 | 7.02 | 6.76 | 6.89 | -0.43% | 26,976 |
05/28/2026 | 6.79 | 7.31 | 6.79 | 6.92 | +2.52% | 22,530 |
05/27/2026 | 7.06 | 7.33 | 6.75 | 6.75 | -4.53% | 37,549 |
05/26/2026 | 7.48 | 7.82 | 6.85 | 7.07 | -5.48% | 66,954 |
05/22/2026 | 7.18 | 7.64 | 7.13 | 7.48 | +9.52% | 64,629 |
05/21/2026 | 6.62 | 6.99 | 6.52 | 6.83 | +5.08% | 41,965 |
05/20/2026 | 6.50 | 6.59 | 6.24 | 6.50 | +0.93% | 37,392 |
05/19/2026 | 6.11 | 6.50 | 6.11 | 6.44 | +3.70% | 36,755 |
05/18/2026 | 6.10 | 6.40 | 6.10 | 6.21 | +2.99% | 45,584 |
05/15/2026 | 6.05 | 6.16 | 5.98 | 6.03 | -2.90% | 6,479 |
05/14/2026 | 6.12 | 6.24 | 5.95 | 6.21 | +2.31% | 9,792 |
05/13/2026 | 6.14 | 6.15 | 6.05 | 6.07 | -0.82% | 9,401 |
05/12/2026 | 6.14 | 6.30 | 6.09 | 6.12 | -0.49% | 23,545 |
05/11/2026 | 6.01 | 6.29 | 6.01 | 6.15 | +1.15% | 24,269 |
05/08/2026 | 6.23 | 6.23 | 6.02 | 6.08 | -1.14% | 12,608 |
05/07/2026 | 6.00 | 6.24 | 5.98 | 6.15 | +2.50% | 32,008 |
05/06/2026 | 6.20 | 6.21 | 5.96 | 6.00 | -4.76% | 33,270 |
05/05/2026 | 6.20 | 6.30 | 6.08 | 6.30 | +3.11% | 26,197 |
05/04/2026 | 6.09 | 6.11 | 5.89 | 6.11 | +0.33% | 33,137 |
05/01/2026 | 6.03 | 6.19 | 5.85 | 6.09 | +2.35% | 25,736 |
04/30/2026 | 5.83 | 6.13 | 5.83 | 5.95 | -0.34% | 10,349 |
04/29/2026 | 6.05 | 6.09 | 5.88 | 5.97 | -2.13% | 25,758 |
04/28/2026 | 6.10 | 6.13 | 6.04 | 6.10 | -0.49% | 12,655 |
04/27/2026 | 6.05 | 6.17 | 6.00 | 6.13 | +1.16% | 27,994 |
04/24/2026 | 5.91 | 6.10 | 5.85 | 6.06 | +1.17% | 18,260 |
04/23/2026 | 5.89 | 5.99 | 5.86 | 5.99 | +1.87% | 29,148 |
04/22/2026 | 5.97 | 5.97 | 5.83 | 5.88 | -0.51% | 22,054 |
04/21/2026 | 5.77 | 5.96 | 5.75 | 5.91 | +2.78% | 22,495 |
04/20/2026 | 5.73 | 5.81 | 5.53 | 5.75 | +0.70% | 15,095 |
04/17/2026 | 5.79 | 5.94 | 5.71 | 5.71 | -1.89% | 39,167 |
04/16/2026 | 5.81 | 5.90 | 5.71 | 5.82 | +0.69% | 20,909 |
04/15/2026 | 5.89 | 5.96 | 5.72 | 5.78 | -3.67% | 18,247 |
04/14/2026 | 6.18 | 6.18 | 5.77 | 6.00 | -1.64% | 44,503 |
04/13/2026 | 5.85 | 6.20 | 5.85 | 6.10 | +3.39% | 28,518 |
04/10/2026 | 6.29 | 6.29 | 5.75 | 5.90 | -8.24% | 23,481 |
04/09/2026 | 5.92 | 6.43 | 5.73 | 6.43 | +8.61% | 44,727 |
04/08/2026 | 6.05 | 6.12 | 5.76 | 5.92 | -2.15% | 49,256 |
04/07/2026 | 5.80 | 6.19 | 5.80 | 6.05 | +7.27% | 110,547 |
04/06/2026 | 5.93 | 5.93 | 5.60 | 5.64 | -4.41% | 30,936 |
04/02/2026 | 6.10 | 6.10 | 5.84 | 5.90 | -0.67% | 19,857 |
04/01/2026 | 5.71 | 6.10 | 5.67 | 5.94 | +8.00% | 35,535 |
03/31/2026 | 5.35 | 5.90 | 5.35 | 5.50 | +2.42% | 43,288 |
03/30/2026 | 5.86 | 5.86 | 5.35 | 5.37 | -8.98% | 33,519 |
03/27/2026 | 6.10 | 6.10 | 5.71 | 5.90 | -1.99% | 29,212 |
03/26/2026 | 6.04 | 6.09 | 5.80 | 6.02 | +1.69% | 17,756 |
03/25/2026 | 6.12 | 6.12 | 5.92 | 5.92 | -2.15% | 11,822 |
03/24/2026 | 6.01 | 6.20 | 5.90 | 6.05 | +5.58% | 36,737 |
03/23/2026 | 6.21 | 6.25 | 5.72 | 5.73 | -3.54% | 66,280 |
03/20/2026 | 6.14 | 6.29 | 5.91 | 5.94 | -2.46% | 43,333 |
03/19/2026 | 6.45 | 6.45 | 5.92 | 6.09 | -4.84% | 35,246 |
03/18/2026 | 6.38 | 6.45 | 6.20 | 6.40 | +4.07% | 59,672 |
03/17/2026 | 5.88 | 6.21 | 5.70 | 6.15 | +5.13% | 54,902 |
03/16/2026 | 6.06 | 6.06 | 5.71 | 5.85 | 0.00% | 24,859 |
03/13/2026 | 5.99 | 6.15 | 5.83 | 5.85 | +0.34% | 62,913 |
03/12/2026 | 5.50 | 6.03 | 5.42 | 5.83 | +6.00% | 101,329 |
03/11/2026 | 5.60 | 5.67 | 5.42 | 5.50 | -1.61% | 19,895 |
03/10/2026 | 5.51 | 5.82 | 5.17 | 5.59 | +3.52% | 165,524 |
03/09/2026 | 5.06 | 5.48 | 4.80 | 5.40 | +6.09% | 57,048 |
03/06/2026 | 5.17 | 5.17 | 4.93 | 5.09 | +0.79% | 13,669 |
03/05/2026 | 4.98 | 5.23 | 4.82 | 5.05 | +2.64% | 46,889 |
03/04/2026 | 4.66 | 5.25 | 4.57 | 4.92 | +2.50% | 49,129 |
03/03/2026 | 4.80 | 4.95 | 4.55 | 4.80 | +1.91% | 63,476 |
03/02/2026 | 5.07 | 5.07 | 4.62 | 4.71 | -7.47% | 42,807 |
02/27/2026 | 4.89 | 5.13 | 4.87 | 5.09 | +1.80% | 37,456 |
02/26/2026 | 4.75 | 5.10 | 4.70 | 5.00 | +5.71% | 25,177 |
02/25/2026 | 4.70 | 4.81 | 4.70 | 4.73 | +2.83% | 10,347 |
02/24/2026 | 4.70 | 4.76 | 4.60 | 4.60 | -2.34% | 45,405 |
02/23/2026 | 4.66 | 4.88 | 4.66 | 4.71 | +0.21% | 44,227 |
02/20/2026 | 4.23 | 4.80 | 4.14 | 4.70 | +9.81% | 34,028 |
02/19/2026 | 4.25 | 4.36 | 4.09 | 4.28 | +0.47% | 45,732 |