URSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	51.55	51.55	51.55	51.82	51.82	0.27%	21,155
Nov 12, 2026	52.73	52.73	51.59	51.68	51.68	-2.51%	22,940
Nov 11, 2026	52.15	53.01	51.81	53.01	53.01	2.47%	34,914
Nov 10, 2026	51.08	51.76	50.79	51.73	51.73	0.23%	77,345
Nov 9, 2026	50.87	52.17	50.36	51.61	51.61	4.18%	48,991
Nov 6, 2026	49.66	50.08	48.99	49.54	49.54	-0.88%	173,042
Nov 5, 2026	53.39	53.56	49.61	49.98	49.98	-5.68%	137,461
Nov 4, 2026	52.37	53.03	51.99	52.99	52.99	3.74%	100,178
Nov 3, 2026	51.61	51.61	50.76	51.08	51.08	-0.66%	41,918
Nov 2, 2026	51.33	51.85	51.18	51.42	51.42	1.50%	75,647
Oct 30, 2026	51.20	51.35	50.11	50.66	50.66	-1.61%	40,803
Oct 29, 2026	50.89	51.57	50.88	51.49	51.49	2.43%	36,905
Oct 28, 2026	50.13	50.37	49.80	50.27	50.27	-0.10%	6,063
Oct 27, 2026	50.31	50.32	49.83	50.32	50.32	0.22%	52,418
Oct 26, 2026	50.25	50.60	49.92	50.21	50.21	0.60%	110,520
Oct 23, 2026	49.94	50.24	49.50	49.91	49.91	-1.62%	57,362
Oct 22, 2026	49.33	50.73	49.33	50.73	50.73	1.52%	20,192
Oct 21, 2026	50.05	50.16	49.63	49.97	49.97	0.64%	24,629
Oct 20, 2026	48.91	49.80	48.91	49.65	49.65	2.35%	30,923
Oct 19, 2026	48.66	49.08	48.41	48.51	48.51	-0.72%	32,563
Oct 16, 2026	49.54	49.84	48.50	48.86	48.86	-0.85%	39,644
Oct 15, 2026	48.49	49.29	48.31	49.28	49.28	2.82%	53,318
Oct 14, 2026	48.26	48.26	47.54	47.93	47.93	-1.30%	28,679
Oct 13, 2026	48.54	48.78	48.08	48.56	48.56	0.10%	14,203
Oct 12, 2026	48.50	48.60	48.32	48.51	48.51	0.17%	23,627
Oct 9, 2026	48.13	48.52	48.06	48.43	48.43	1.00%	22,208
Oct 8, 2026	47.30	47.96	46.97	47.95	47.95	1.18%	28,861
Oct 7, 2026	47.76	47.76	47.21	47.39	47.39	-1.52%	112,793
Oct 6, 2026	47.70	48.36	47.70	48.12	48.12	1.22%	33,646
Oct 5, 2026	47.09	48.45	46.70	47.54	47.54	1.16%	30,746
Oct 2, 2026	47.18	47.42	46.86	46.99	46.99	0.74%	13,071
Oct 1, 2026	46.27	46.76	45.89	46.65	46.65	-1.19%	56,050
Sep 30, 2026	47.04	47.21	46.14	47.21	47.21	0.58%	46,575
Sep 29, 2026	47.08	47.08	46.04	46.94	46.94	-0.09%	14,798
Sep 28, 2026	47.08	47.29	46.85	46.98	46.98	-0.97%	26,952
Sep 25, 2026	47.31	47.80	47.28	47.44	47.44	0.36%	14,893
Sep 24, 2026	47.60	47.68	47.10	47.27	47.27	-0.96%	14,282
Sep 23, 2026	48.20	48.20	47.73	47.73	47.73	-2.01%	10,257
Sep 22, 2026	49.01	49.01	48.05	48.90	48.71	0.63%	15,039
Sep 21, 2026	48.44	48.87	48.12	48.60	48.41	0.80%	44,735
Sep 18, 2026	48.06	48.21	47.51	48.21	48.02	-0.72%	6,982
Sep 17, 2026	48.60	48.78	48.40	48.56	48.37	0.87%	12,440
Sep 16, 2026	48.76	49.04	47.78	48.14	47.95	-1.39%	8,021
Sep 15, 2026	49.08	49.13	48.64	48.82	48.63	-1.19%	7,781
Sep 14, 2026	49.44	49.46	48.96	49.41	49.21	0.17%	6,011
Sep 11, 2026	49.10	49.45	48.90	49.32	49.13	1.90%	54,702
Sep 10, 2026	48.85	49.05	48.40	48.40	48.21	-1.73%	39,503
Sep 9, 2026	49.72	49.89	49.24	49.25	49.06	-2.00%	148,778
Sep 8, 2026	50.63	50.63	49.39	50.25	50.06	-2.00%	17,829
Sep 4, 2026	51.19	51.65	51.18	51.28	51.08	-0.95%	11,124