URSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 9, 2026	45.29	46.73	44.51	45.28	45.14	0.02%	83,594
Feb 6, 2026	44.51	45.27	44.51	45.27	45.13	3.83%	49,040
Feb 5, 2026	44.16	44.73	43.06	43.60	43.47	-1.80%	52,938
Feb 4, 2026	44.00	44.79	43.99	44.40	44.27	1.74%	55,084
Feb 3, 2026	43.98	44.30	43.12	43.64	43.51	-0.48%	28,282
Feb 2, 2026	43.47	43.94	43.43	43.85	43.72	0.97%	79,772
Jan 30, 2026	43.31	43.44	42.86	43.43	43.30	-0.60%	2,942
Jan 29, 2026	44.31	44.31	43.18	43.69	43.56	0.37%	8,222
Jan 28, 2026	43.80	44.03	43.53	43.53	43.40	-0.83%	7,591
Jan 27, 2026	44.02	44.02	43.75	43.90	43.76	-0.42%	20,153
Jan 26, 2026	44.00	44.26	43.98	44.08	43.95	0.48%	2,701
Jan 23, 2026	43.99	44.13	43.63	43.87	43.74	-0.93%	10,020
Jan 22, 2026	44.70	44.70	44.19	44.28	44.15	0.32%	133,258