Historical Data for Universal Display Corporation (OLED)

$ 154.09   -0.63 (-0.41%) Volume: 432.15k 1:43 PM EST 26-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/26/20 155.25 159.50 154.00 154.09 432.15k -0.63 -0.41% 154.09 67.71m 7,196
02/25/20 162.34 164.78 153.98 154.72 1.05m -5.60 -3.49% 154.72 165.39m 18,531
02/24/20 162.19 166.55 160.00 160.32 1.3m -14.05 -8.06% 160.32 211.85m 19,726
02/21/20 168.40 175.06 158.31 174.37 2.93m -4.40 -2.46% 174.37 491.31m 37,380
02/20/20 179.06 179.9898 173.475 178.77 1.54m -0.22 -0.12% 178.77 272.6m 23,489
02/19/20 179.27 182.5499 177.32 178.99 958.08k 1.25 0.70% 178.99 172.48m 14,331
02/18/20 174.06 179.3325 170.20 177.74 599.16k 0.05 0.03% 177.74 106.16m 10,782
02/14/20 182.18 182.8594 176.8818 177.69 414.32k -3.75 -2.07% 177.69 74.16m 7,522
02/13/20 182.56 184.41 180.78 181.44 384.16k -3.31 -1.79% 181.44 70.08m 7,045
02/12/20 184.52 186.89 183.491 184.75 337.13k 1.62 0.88% 184.75 62.33m 8,149
02/11/20 182.47 187.1325 181.21 183.13 544.01k 2.26 1.25% 183.13 100.58m 10,063
02/10/20 175.85 181.00 175.03 180.87 363.14k 3.68 2.08% 180.87 65.15m 7,416
02/07/20 180.40 181.195 176.95 177.19 429.9k -5.29 -2.90% 177.19 76.62m 7,549
02/06/20 183.85 183.85 180.59 182.48 328.26k -0.47 -0.26% 182.48 59.82m 7,178
02/05/20 183.66 184.67 178.15 182.95 592.66k 3.32 1.85% 182.95 107.72m 11,654
02/04/20 177.77 182.59 176.75 179.63 1.14m 6.96 4.03% 179.63 203.58m 16,652
02/03/20 176.20 178.61 171.08 172.67 884.67k -3.50 -1.99% 172.67 153.42m 13,425
01/31/20 182.05 182.8747 175.14 176.17 936.45k -7.25 -3.95% 176.17 165.74m 14,079
01/30/20 185.89 187.49 180.25 183.42 774.52k -4.72 -2.51% 183.42 141.93m 12,704
01/29/20 195.90 195.90 188.13 188.14 541.99k -6.43 -3.30% 188.14 102.84m 9,410
01/28/20 192.50 195.52 186.83 194.57 591.72k 4.36 2.29% 194.57 113.96m 10,423
01/27/20 197.24 197.24 189.39 190.21 1.16m -15.86 -7.70% 190.21 223.17m 16,400