URSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	49.44	49.46	48.96	49.41	49.41	0.17%	5,126
Sep 11, 2026	49.10	49.45	48.90	49.32	49.32	1.90%	54,684
Sep 10, 2026	48.85	49.05	48.40	48.40	48.40	-1.73%	39,500
Sep 9, 2026	49.72	49.89	49.24	49.25	49.25	-2.00%	148,673
Sep 8, 2026	50.63	50.63	49.39	50.25	50.25	-2.00%	17,828
Sep 4, 2026	51.19	51.65	51.18	51.28	51.28	-0.95%	11,124
Sep 3, 2026	51.74	51.84	51.08	51.77	51.77	1.40%	17,473
Sep 2, 2026	50.48	51.37	50.48	51.06	51.06	0.79%	24,455
Sep 1, 2026	51.17	51.33	50.46	50.66	50.66	-1.63%	36,330
Aug 31, 2026	51.94	51.94	51.28	51.50	51.50	-1.15%	62,702
Aug 28, 2026	52.57	52.61	51.97	52.10	52.10	-0.86%	24,630
Aug 27, 2026	52.62	52.85	52.37	52.55	52.55	-0.55%	53,659
Aug 26, 2026	53.01	53.52	52.79	52.84	52.84	0.19%	9,385
Aug 25, 2026	52.78	52.81	52.45	52.74	52.74	-0.08%	9,543
Aug 24, 2026	52.80	53.16	52.51	52.78	52.78	0.15%	73,485
Aug 21, 2026	52.24	52.88	52.24	52.70	52.70	2.05%	21,203
Aug 20, 2026	52.45	52.86	51.64	51.64	51.64	-2.44%	64,104
Aug 19, 2026	53.00	53.57	52.83	52.93	52.93	2.08%	107,272
Aug 18, 2026	52.37	52.56	51.84	51.85	51.85	-0.78%	21,620
Aug 17, 2026	52.88	52.89	52.00	52.26	52.26	-1.85%	132,318
Aug 14, 2026	53.32	53.35	53.17	53.25	53.24	-0.13%	16,715
Aug 13, 2026	52.91	53.32	52.55	53.32	53.31	1.67%	34,198
Aug 12, 2026	52.29	52.63	51.96	52.44	52.44	-0.89%	75,529
Aug 11, 2026	52.18	52.91	52.18	52.91	52.91	1.59%	24,674
Aug 10, 2026	51.84	52.22	51.84	52.08	52.08	0.06%	17,252
Aug 7, 2026	51.28	52.26	51.24	52.05	52.05	1.35%	28,092
Aug 6, 2026	53.00	53.00	51.25	51.36	51.36	-1.16%	45,504
Aug 5, 2026	52.80	52.80	51.70	51.96	51.96	-0.44%	66,225
Aug 4, 2026	51.29	52.34	50.66	52.19	52.19	2.78%	83,701
Aug 3, 2026	50.43	51.20	50.34	50.78	50.78	1.90%	370,624
Jul 31, 2026	49.95	50.41	49.17	49.83	49.83	-0.29%	35,795
Jul 30, 2026	50.71	50.71	48.95	49.98	49.98	-0.70%	68,352
Jul 29, 2026	50.73	51.27	50.05	50.33	50.33	-1.55%	149,424
Jul 28, 2026	50.50	51.65	50.18	51.12	51.12	1.41%	55,592
Jul 27, 2026	49.43	50.41	49.43	50.41	50.41	2.44%	34,986
Jul 24, 2026	48.70	49.56	48.70	49.21	49.21	1.61%	29,585
Jul 23, 2026	48.71	48.77	48.11	48.43	48.43	-0.91%	23,140
Jul 22, 2026	49.18	49.35	48.69	48.88	48.88	0.10%	48,322
Jul 21, 2026	48.44	48.99	48.44	48.83	48.83	0.30%	40,195
Jul 20, 2026	49.20	49.20	48.60	48.68	48.68	-1.06%	47,287
Jul 17, 2026	49.64	50.11	49.02	49.20	49.20	-1.60%	71,298
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