Australia markets closed

Universal Display Corporation (OLED)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.96+0.99 (+0.65%)
At close: 04:00PM EDT
153.74 +0.78 (+0.51%)
After hours: 07:10PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024152.15154.89150.32152.96152.96203,000
17 Apr 2024154.26154.64151.54151.97151.97265,500
16 Apr 2024159.22159.92153.95154.03154.03395,800
15 Apr 2024161.17161.90158.87159.60159.60238,500
12 Apr 2024161.65163.00159.05159.59159.59202,300
11 Apr 2024164.74165.54161.68164.29164.29196,800
10 Apr 2024164.26164.90162.25163.64163.64214,600
09 Apr 2024165.00168.19165.00167.36167.36267,300
08 Apr 2024163.64164.83163.11164.26164.26125,100
05 Apr 2024162.82164.77162.30162.92162.92151,200
04 Apr 2024166.00167.58162.00162.66162.66113,600
03 Apr 2024162.79165.46162.12164.09164.09163,600
02 Apr 2024164.14164.95161.85164.49164.49238,800
01 Apr 2024168.20168.65165.91166.43166.43219,000
28 Mar 2024168.26170.88167.70168.45168.45308,500
27 Mar 2024166.29167.91165.57167.75167.75202,400
26 Mar 2024166.58167.87164.43164.88164.88188,300
25 Mar 2024165.87167.60165.46165.95165.95225,000
22 Mar 2024164.35166.76163.20166.17166.17433,100
21 Mar 2024164.44167.00163.75164.47164.47271,600
20 Mar 2024160.41162.00157.32161.64161.64317,000
19 Mar 2024158.17158.94155.90158.85158.85283,900
18 Mar 2024161.50161.60159.30159.51159.51255,200
15 Mar 2024158.42160.37158.08159.62159.62663,300
14 Mar 2024162.07162.63158.54159.94159.94307,400
14 Mar 20240.4 Dividend
13 Mar 2024165.22165.49162.08162.92162.52530,600
12 Mar 2024169.14169.20165.73166.67166.26468,500
11 Mar 2024168.55169.51166.84168.66168.25312,200
08 Mar 2024173.55175.07168.81169.23168.81277,900
07 Mar 2024171.21174.51170.00172.74172.32303,100
06 Mar 2024172.20172.41168.75169.07168.65279,600
05 Mar 2024170.97171.83168.84169.92169.50194,800
04 Mar 2024176.03176.15172.05173.03172.61296,600
01 Mar 2024174.71176.25172.73174.68174.25301,100
29 Feb 2024172.33177.52170.28174.42173.99430,700
28 Feb 2024167.53171.40166.36169.40168.98277,800
27 Feb 2024174.37174.98168.50169.04168.62388,600
26 Feb 2024172.47176.69172.15173.12172.69368,000
23 Feb 2024178.63180.69171.11171.89171.471,023,300
22 Feb 2024187.35189.18185.48187.14186.68477,200
21 Feb 2024184.05185.78180.59183.75183.30283,800
20 Feb 2024180.01185.98179.22185.82185.36333,600
16 Feb 2024185.00186.39181.35181.76181.31264,800
15 Feb 2024185.55186.46183.95185.94185.48183,100
14 Feb 2024180.72183.61180.10183.37182.92186,600
13 Feb 2024177.00179.80176.04177.84177.40258,000
12 Feb 2024184.45186.45182.22182.60182.15206,800
09 Feb 2024182.23183.99181.37183.74183.29189,000
08 Feb 2024177.10184.02176.59181.44180.99299,400
07 Feb 2024172.61176.96170.88175.93175.50314,800
06 Feb 2024170.18171.78169.37171.78171.36118,400
05 Feb 2024171.39172.23167.54170.06169.64137,600
02 Feb 2024169.63171.70166.81171.33170.91200,800
01 Feb 2024171.00171.21167.90171.03170.61301,600
31 Jan 2024173.03174.26168.82169.77169.35279,000
30 Jan 2024178.81179.54173.66174.63174.20199,500
29 Jan 2024176.42179.74175.25179.63179.19156,700
26 Jan 2024176.64178.74174.32175.58175.15228,800
25 Jan 2024180.82183.34177.84178.80178.36201,500
24 Jan 2024181.01183.16178.10178.34177.90173,200
23 Jan 2024184.55184.55178.91180.01179.57334,000
22 Jan 2024180.07184.80179.75184.02183.57351,200
19 Jan 2024178.11180.73176.00178.09177.65355,500
18 Jan 2024177.64179.80175.94179.73179.29237,200
17 Jan 2024176.69176.69172.19174.10173.67227,000
16 Jan 2024177.21178.70175.00178.66178.22263,100
12 Jan 2024178.37181.38177.32177.62177.18223,300
11 Jan 2024177.05179.41175.92177.22176.78257,000
10 Jan 2024177.83177.83171.99176.83176.40259,400
09 Jan 2024177.43181.95177.08177.50177.06309,700
08 Jan 2024177.76180.49177.29179.56179.12144,300
05 Jan 2024175.44178.09175.42176.59176.16281,300
04 Jan 2024177.78179.53174.91175.32174.89341,000
03 Jan 2024183.32184.02178.52179.73179.29329,400
02 Jan 2024189.31189.55186.21186.58186.12384,800
29 Dec 2023192.34193.29190.87191.26190.79233,000
28 Dec 2023192.65193.29191.78192.43191.96120,600
27 Dec 2023192.69193.25191.62192.65192.18127,300
26 Dec 2023190.36192.61190.08191.68191.21174,300
22 Dec 2023189.61190.23188.09189.51189.04117,900
21 Dec 2023188.33191.08187.50188.81188.35200,500
20 Dec 2023191.83192.11186.06186.15185.69296,600
19 Dec 2023191.00194.84190.95193.28192.81283,600
18 Dec 2023185.24192.58182.66190.95190.48598,600
15 Dec 2023186.18187.18183.45185.13184.68604,900
14 Dec 2023182.08189.08181.36185.90185.44352,800
14 Dec 20230.35 Dividend
13 Dec 2023179.10181.46176.86181.03180.24243,900
12 Dec 2023178.05179.60176.42179.16178.37234,700
11 Dec 2023175.76179.72175.76178.77177.99236,100
08 Dec 2023174.24178.04174.24175.25174.48254,800
07 Dec 2023173.89176.16173.47175.24174.47182,000
06 Dec 2023177.75178.90172.30172.65171.89305,900
05 Dec 2023176.08176.38173.50175.92175.15257,100
04 Dec 2023174.91180.00174.49177.07176.29342,600
01 Dec 2023169.08177.28167.32176.35175.58488,400
30 Nov 2023170.47170.47167.35169.20168.46273,600
29 Nov 2023170.97173.87169.63170.27169.52258,100
28 Nov 2023169.28171.00167.93169.18168.44336,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...