URSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	47.38	47.96	46.34	46.90	46.90	-2.74%	10,407
Jun 4, 2026	47.83	48.22	47.83	48.22	48.22	1.51%	5,033
Jun 3, 2026	47.36	47.96	47.36	47.50	47.50	-0.76%	3,702
Jun 2, 2026	47.65	47.86	47.65	47.86	47.86	0.64%	4,481
Jun 1, 2026	47.18	47.64	47.03	47.56	47.56	0.54%	5,085
May 29, 2026	47.36	47.56	47.28	47.30	47.30	0.33%	4,337
May 28, 2026	46.57	47.34	46.50	47.15	47.15	0.78%	8,158
May 27, 2026	47.11	47.22	46.78	46.78	46.78	-0.16%	6,297
May 26, 2026	47.00	47.10	46.80	46.86	46.86	1.01%	6,594
May 22, 2026	46.12	46.51	45.99	46.39	46.39	1.89%	8,850
May 21, 2026	44.68	45.67	44.67	45.53	45.53	0.72%	21,469
May 20, 2026	43.96	45.24	43.81	45.20	45.20	2.23%	5,890
May 19, 2026	44.45	44.55	44.22	44.22	44.22	-1.13%	687
May 18, 2026	44.73	44.89	44.32	44.72	44.72	1.14%	8,041
May 15, 2026	44.30	44.43	44.22	44.22	44.22	-2.09%	2,438
May 14, 2026	45.11	45.51	45.11	45.17	45.17	0.61%	2,326
May 13, 2026	44.69	45.04	44.61	44.89	44.89	-0.68%	26,758
May 12, 2026	45.18	45.28	43.46	45.20	45.20	-0.35%	9,289
May 11, 2026	45.33	45.56	45.21	45.36	45.36	-0.09%	7,395
May 8, 2026	45.45	45.50	45.04	45.40	45.40	0.53%	5,105
May 7, 2026	45.78	45.78	44.97	45.16	45.16	-1.42%	23,241
May 6, 2026	45.76	45.97	45.50	45.81	45.81	1.73%	27,651
May 5, 2026	44.89	45.26	44.43	45.03	45.03	1.56%	65,255
May 4, 2026	44.60	45.24	44.21	44.34	44.34	-1.31%	92,398
May 1, 2026	45.65	45.65	44.93	44.93	44.93	-0.73%	67,283
Apr 30, 2026	44.19	46.41	44.16	45.26	45.26	3.15%	295,555
Apr 29, 2026	43.90	43.90	43.54	43.88	43.88	-0.30%	4,966
Apr 28, 2026	44.71	44.71	43.88	44.01	44.01	-1.14%	4,583
Apr 27, 2026	44.35	44.94	44.35	44.52	44.52	-0.25%	9,006
Apr 24, 2026	44.90	44.90	44.57	44.63	44.63	-0.40%	6,654
Apr 23, 2026	44.98	44.99	44.73	44.81	44.81	-0.09%	1,322
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%	10,991
Apr 14, 2026	43.74	43.80	43.34	43.70	43.69	0.86%	13,983
Apr 13, 2026	42.20	43.32	42.20	43.32	43.32	2.20%	5,785
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%	11,469
Apr 6, 2026	41.19	41.38	40.98	41.30	41.30	0.58%	10,334
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%	9,695
Mar 30, 2026	39.48	39.61	38.61	38.94	38.94	-0.33%	16,368
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