URSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	48.63	50.00	48.63	50.00	50.00	2.11%	68,711
Jul 15, 2026	49.08	49.52	48.77	48.97	48.97	-0.53%	25,157
Jul 14, 2026	49.77	49.91	49.13	49.23	49.23	-0.69%	25,421
Jul 13, 2026	49.78	50.05	49.32	49.57	49.57	-0.16%	79,810
Jul 10, 2026	49.57	49.77	49.10	49.65	49.65	0.75%	57,607
Jul 9, 2026	48.98	49.60	48.83	49.28	49.28	1.73%	28,153
Jul 8, 2026	48.87	49.30	48.27	48.44	48.44	-2.93%	59,943
Jul 7, 2026	50.00	50.64	49.75	49.90	49.90	-0.18%	50,230
Jul 6, 2026	50.35	50.35	49.57	49.99	49.99	0.06%	73,404
Jul 2, 2026	50.06	50.29	49.19	49.96	49.96	-0.32%	148,447
Jul 1, 2026	49.18	50.12	48.80	50.12	50.12	2.16%	194,780
Jun 30, 2026	48.76	49.75	48.00	49.06	49.06	-0.22%	222,262
Jun 29, 2026	48.91	49.35	48.82	49.17	49.17	0.22%	89,563
Jun 26, 2026	48.88	49.18	48.55	49.06	49.06	0.89%	91,769
Jun 25, 2026	48.85	49.64	48.50	48.63	48.63	1.34%	289,344
Jun 24, 2026	47.60	48.39	47.60	47.98	47.98	1.18%	6,842
Jun 23, 2026	47.00	47.78	47.00	47.60	47.42	-0.52%	6,200
Jun 22, 2026	48.15	48.25	47.71	47.85	47.67	0.16%	9,129
Jun 18, 2026	47.91	48.08	47.61	47.78	47.60	1.10%	1,962
Jun 17, 2026	49.36	49.36	47.26	47.26	47.08	-3.07%	17,496
Jun 16, 2026	49.44	49.44	48.75	48.75	48.57	-0.44%	6,438
Jun 15, 2026	49.75	49.75	48.95	48.97	48.79	1.02%	20,991
Jun 12, 2026	48.30	48.61	47.66	48.48	48.30	1.59%	17,443
Jun 11, 2026	46.80	48.29	46.43	47.72	47.54	3.04%	6,643
Jun 10, 2026	47.55	47.55	46.21	46.31	46.14	-2.27%	5,349
Jun 9, 2026	47.77	47.77	46.49	47.39	47.21	1.45%	15,091
Jun 8, 2026	47.31	47.31	46.70	46.71	46.54	-0.40%	53,897
Jun 5, 2026	47.38	47.96	46.34	46.90	46.72	-2.74%	10,420
Jun 4, 2026	47.83	48.22	47.83	48.22	48.04	1.51%	5,033
Jun 3, 2026	47.36	47.96	47.36	47.50	47.32	-0.76%	3,718
Jun 2, 2026	47.65	47.86	47.65	47.86	47.69	0.64%	4,602
Jun 1, 2026	47.18	47.64	47.03	47.56	47.38	0.54%	5,085
May 29, 2026	47.36	47.56	47.28	47.30	47.12	0.33%	4,338
May 28, 2026	46.57	47.34	46.50	47.15	46.97	0.78%	8,158
May 27, 2026	47.11	47.22	46.78	46.78	46.61	-0.16%	6,297
May 26, 2026	47.00	47.10	46.80	46.86	46.68	1.01%	7,678
May 22, 2026	46.12	46.51	45.99	46.39	46.22	1.89%	8,850
May 21, 2026	44.68	45.67	44.67	45.53	45.36	0.72%	21,469
May 20, 2026	43.96	45.24	43.81	45.20	45.03	2.23%	5,990
May 19, 2026	44.45	44.55	44.22	44.22	44.05	-1.13%	687
May 18, 2026	44.73	44.89	44.32	44.72	44.56	1.14%	8,041
May 15, 2026	44.30	44.43	44.22	44.22	44.06	-2.09%	2,438
May 14, 2026	45.11	45.51	45.11	45.17	45.00	0.61%	2,326
May 13, 2026	44.69	45.04	44.61	44.89	44.73	-0.68%	26,758
May 12, 2026	45.18	45.28	43.46	45.20	45.03	-0.35%	9,289
May 11, 2026	45.33	45.56	45.21	45.36	45.19	-0.09%	7,395
May 8, 2026	45.45	45.50	45.04	45.40	45.23	0.53%	5,105
May 7, 2026	45.78	45.78	44.97	45.16	44.99	-1.42%	23,241
May 6, 2026	45.76	45.97	45.50	45.81	45.64	1.73%	27,651
May 5, 2026	44.89	45.26	44.43	45.03	44.86	1.56%	65,255