URSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	45.49	45.49	44.30	44.85	44.85	-	6,249
Apr 21, 2026	45.95	45.95	44.81	44.85	44.85	-1.23%	7,601
Apr 20, 2026	45.21	45.45	44.97	45.41	45.41	0.58%	6,235
Apr 17, 2026	44.90	45.46	44.75	45.15	45.15	2.45%	14,119
Apr 16, 2026	43.59	44.23	43.59	44.07	44.07	0.94%	2,837
Apr 15, 2026	43.60	43.87	43.39	43.66	43.66	-0.08%	10,990
Apr 14, 2026	43.74	43.80	43.34	43.70	43.69	0.87%	13,983
Apr 13, 2026	42.20	43.32	42.20	43.32	43.32	2.20%	5,775
Apr 10, 2026	43.02	43.02	42.34	42.39	42.39	-1.50%	8,061
Apr 9, 2026	42.82	43.21	42.66	43.03	43.03	0.26%	11,344
Apr 8, 2026	43.00	43.10	42.67	42.92	42.92	4.44%	13,354
Apr 7, 2026	41.03	41.21	40.75	41.10	41.10	-0.49%	11,468
Apr 6, 2026	41.19	41.38	40.98	41.30	41.30	0.58%	10,333
Apr 2, 2026	39.70	41.24	39.70	41.06	41.06	0.76%	8,499
Apr 1, 2026	41.01	41.15	40.60	40.75	40.75	0.71%	29,648
Mar 31, 2026	39.69	40.59	39.38	40.46	40.46	3.91%	9,693
Mar 30, 2026	39.48	39.61	38.61	38.94	38.94	-0.33%	16,221
Mar 27, 2026	39.65	39.97	38.97	39.07	39.07	-2.67%	30,591
Mar 26, 2026	40.77	41.27	40.14	40.14	40.14	-2.00%	14,619
Mar 25, 2026	41.37	41.37	40.60	40.96	40.96	0.44%	11,821
Mar 24, 2026	40.17	41.25	39.94	40.78	40.66	0.52%	88,205
Mar 23, 2026	40.48	41.63	40.48	40.57	40.45	1.99%	25,727
Mar 20, 2026	41.10	41.10	39.12	39.78	39.66	-2.43%	26,116
Mar 19, 2026	40.72	41.19	40.38	40.77	40.65	-0.85%	64,916
Mar 18, 2026	42.10	42.10	41.04	41.12	41.00	-2.65%	5,959
Mar 17, 2026	42.27	42.66	42.18	42.24	42.11	1.22%	9,370
Mar 16, 2026	41.61	42.17	41.61	41.73	41.60	1.29%	5,064
Mar 13, 2026	41.77	42.02	40.52	41.20	41.08	-0.07%	230,100
Mar 12, 2026	41.66	42.30	41.16	41.23	41.11	-2.87%	17,543
Mar 11, 2026	42.82	42.83	42.06	42.45	42.32	-0.67%	12,202
Mar 10, 2026	43.09	43.68	42.54	42.74	42.61	-1.59%	18,487
Mar 9, 2026	42.57	43.59	40.67	43.43	43.30	0.49%	67,632
Mar 6, 2026	43.21	43.32	42.48	43.22	43.09	-2.68%	27,517
Mar 5, 2026	45.03	45.24	43.77	44.41	44.28	-2.12%	43,746
Mar 4, 2026	45.27	45.84	44.61	45.37	45.23	0.73%	28,553
Mar 3, 2026	44.32	45.35	43.42	45.04	44.90	-2.41%	74,371
Mar 2, 2026	45.77	46.38	45.30	46.15	46.01	-0.41%	31,258
Feb 27, 2026	45.69	46.34	45.48	46.34	46.20	0.11%	28,374
Feb 26, 2026	45.65	46.29	45.65	46.29	46.15	1.49%	26,536
Feb 25, 2026	45.81	45.81	45.10	45.61	45.47	0.02%	37,830
Feb 24, 2026	45.49	45.77	45.30	45.60	45.46	1.60%	39,019
Feb 23, 2026	45.91	46.25	44.55	44.88	44.75	-2.24%	65,199
Feb 20, 2026	45.35	46.11	45.25	45.91	45.77	0.72%	39,494
Feb 19, 2026	45.78	45.81	45.06	45.58	45.44	-0.33%	18,745
Feb 18, 2026	45.49	46.19	45.21	45.73	45.59	0.90%	79,778
Feb 17, 2026	45.77	45.77	44.07	45.32	45.18	-0.22%	49,960
Feb 13, 2026	44.47	45.82	44.40	45.42	45.28	1.84%	57,431
Feb 12, 2026	46.40	46.50	44.47	44.60	44.47	-2.73%	80,595
Feb 11, 2026	46.17	46.17	45.43	45.85	45.71	0.39%	53,661
Feb 10, 2026	45.67	45.98	45.55	45.67	45.53	0.86%	35,494