Universal Security Instruments - 44 Year Stock Price History | UUU
Historical daily share price chart and data for Universal Security Instruments since 1981 adjusted for splits and dividends. The latest closing stock price for Universal Security Instruments as of July 25, 2025 is 3.48.
- The all-time high Universal Security Instruments stock closing price was 36.14 on April 02, 2007.
- The Universal Security Instruments 52-week high stock price is 3.99, which is 14.7% above the current share price.
- The Universal Security Instruments 52-week low stock price is 1.11, which is 68.1% below the current share price.
- The average Universal Security Instruments stock price for the last 52 weeks is 2.04.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Universal Security Instruments Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
2.3621 |
2.3700 |
3.6700 |
1.6800 |
3.4800 |
46.84% |
| 2024 |
1.5796 |
1.6900 |
2.4700 |
1.1300 |
2.3700 |
42.77% |
| 2023 |
2.4548 |
1.9500 |
4.9800 |
1.4400 |
1.6600 |
-18.23% |
| 2022 |
3.3570 |
3.5100 |
4.9600 |
1.9200 |
2.0300 |
-40.29% |
| 2021 |
6.1298 |
6.1600 |
11.1000 |
3.1800 |
3.4000 |
-32.14% |
| 2020 |
1.4675 |
0.6200 |
5.0100 |
0.3300 |
5.0100 |
708.06% |
| 2019 |
1.0935 |
1.1900 |
1.4500 |
0.5200 |
0.6200 |
-41.51% |
| 2018 |
1.3894 |
1.7500 |
2.0000 |
1.0100 |
1.0600 |
-37.65% |
| 2017 |
2.4785 |
3.7000 |
3.8500 |
1.3000 |
1.7000 |
-56.41% |
| 2016 |
3.7205 |
4.5000 |
5.0500 |
2.9700 |
3.9000 |
-12.95% |
| 2015 |
5.6061 |
6.0600 |
6.5000 |
4.4800 |
4.4800 |
-25.33% |
| 2014 |
4.7041 |
4.3300 |
6.3900 |
3.6500 |
6.0000 |
38.57% |
| 2013 |
4.7295 |
4.3500 |
5.7000 |
4.0700 |
4.3300 |
-0.46% |
| 2012 |
4.8925 |
5.5200 |
5.8300 |
4.0000 |
4.3500 |
-17.61% |
| 2011 |
6.5719 |
7.3500 |
8.3900 |
4.8100 |
5.2800 |
-29.03% |
| 2010 |
6.1983 |
5.7500 |
7.4400 |
5.3000 |
7.4400 |
41.71% |
| 2009 |
5.0377 |
3.5000 |
7.6000 |
3.1000 |
5.2500 |
59.09% |
| 2008 |
5.3583 |
7.2700 |
7.2700 |
2.4000 |
3.3000 |
-55.41% |
| 2007 |
24.8073 |
26.9500 |
36.1400 |
6.8000 |
7.4000 |
-73.51% |
| 2006 |
18.3517 |
12.8250 |
29.1100 |
12.5100 |
27.9400 |
119.27% |
| 2005 |
12.4560 |
11.1525 |
14.7000 |
9.1875 |
12.7425 |
13.87% |
| 2004 |
9.1389 |
8.4375 |
11.3100 |
7.5000 |
11.1900 |
32.18% |
| 2003 |
6.8182 |
4.1625 |
10.9631 |
4.1625 |
8.4656 |
77.06% |
| 2002 |
2.7308 |
1.6875 |
5.9063 |
1.2656 |
4.7813 |
183.34% |
| 2001 |
0.7837 |
0.9141 |
1.6875 |
0.5063 |
1.6875 |
84.61% |
| 2000 |
1.6051 |
1.0547 |
2.2852 |
0.9141 |
0.9141 |
-13.33% |
| 1999 |
0.8293 |
0.9141 |
1.3359 |
0.5625 |
1.0547 |
15.38% |
| 1998 |
0.7551 |
1.6875 |
1.6875 |
0.3516 |
0.9141 |
-43.48% |
| 1997 |
1.3669 |
1.1250 |
1.8281 |
1.1250 |
1.6172 |
43.75% |
| 1996 |
1.8594 |
2.3203 |
3.2344 |
0.9844 |
1.1250 |
-50.00% |
| 1995 |
2.6842 |
2.8125 |
3.5156 |
1.8281 |
2.2500 |
-20.00% |
| 1994 |
3.6652 |
4.2188 |
4.7813 |
2.8125 |
2.8125 |
-37.50% |
| 1993 |
4.4478 |
5.6250 |
5.6250 |
3.3750 |
4.5000 |
-20.00% |
| 1992 |
6.5789 |
3.6563 |
8.4375 |
3.5156 |
5.6250 |
53.84% |
| 1991 |
4.0409 |
3.5156 |
5.3438 |
3.3750 |
3.6563 |
4.00% |
| 1990 |
2.9298 |
2.6719 |
4.5000 |
1.8281 |
3.5156 |
31.58% |
| 1989 |
3.6473 |
3.7969 |
4.5000 |
2.5313 |
2.6719 |
-29.63% |
| 1988 |
4.2507 |
3.9375 |
5.3438 |
3.2344 |
3.7969 |
12.50% |
| 1987 |
7.8572 |
11.5313 |
12.3750 |
3.3750 |
3.3750 |
-70.00% |
| 1986 |
13.1326 |
8.4375 |
18.2813 |
8.4375 |
11.2500 |
33.33% |
| 1985 |
7.4191 |
3.6563 |
9.5625 |
3.6563 |
8.4375 |
130.77% |
| 1984 |
4.6418 |
6.7500 |
7.0313 |
3.3750 |
3.6563 |
-48.00% |
| 1983 |
10.2506 |
5.3438 |
18.0000 |
5.0625 |
7.0313 |
31.58% |
| 1982 |
6.5555 |
13.2188 |
13.2188 |
3.6563 |
5.3438 |
-57.78% |
