URSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	44.60	45.24	44.21	44.34	44.18	-1.31%	92,398
May 1, 2026	45.65	45.65	44.93	44.93	44.76	-0.73%	67,283
Apr 30, 2026	44.19	46.41	44.16	45.26	45.09	3.15%	295,555
Apr 29, 2026	43.90	43.90	43.54	43.88	43.71	-0.30%	4,966
Apr 28, 2026	44.71	44.71	43.88	44.01	43.85	-1.14%	4,583
Apr 27, 2026	44.35	44.94	44.35	44.52	44.35	-0.25%	9,006
Apr 24, 2026	44.90	44.90	44.57	44.63	44.46	-0.40%	6,654
Apr 23, 2026	44.98	44.99	44.73	44.81	44.64	-0.09%	1,322
Apr 22, 2026	45.49	45.49	44.30	44.85	44.68	-	6,249
Apr 21, 2026	45.95	45.95	44.81	44.85	44.68	-1.23%	7,601
Apr 20, 2026	45.21	45.45	44.97	45.41	45.24	0.58%	6,235
Apr 17, 2026	44.90	45.46	44.75	45.15	44.98	2.45%	14,119
Apr 16, 2026	43.59	44.23	43.59	44.07	43.91	0.94%	2,837
Apr 15, 2026	43.60	43.87	43.39	43.66	43.50	-0.08%	10,991