USD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	82.70	83.75	81.67	82.06	82.06	5.50%	736,630
Jul 14, 2025	78.40	78.67	75.63	77.78	77.78	-1.08%	342,480
Jul 11, 2025	77.70	80.03	77.67	78.63	78.63	0.37%	494,116
Jul 10, 2025	78.85	78.86	76.59	78.34	78.34	1.20%	446,863
Jul 9, 2025	76.06	78.79	76.06	77.41	77.41	2.86%	497,425
Jul 8, 2025	74.91	75.83	74.35	75.26	75.26	1.98%	409,257
Jul 7, 2025	74.23	75.03	73.35	73.80	73.80	-1.73%	545,893
Jul 3, 2025	74.18	76.25	74.09	75.10	75.10	2.26%	462,327
Jul 2, 2025	70.00	73.85	69.89	73.44	73.44	4.29%	462,314
Jul 1, 2025	72.73	73.19	68.86	70.42	70.42	-4.84%	854,526
Jun 30, 2025	74.47	74.47	72.72	74.00	74.00	0.75%	463,918
Jun 27, 2025	72.63	74.34	71.68	73.45	73.45	1.66%	592,138
Jun 26, 2025	72.28	72.98	70.95	72.25	72.25	1.83%	857,004
Jun 25, 2025	68.58	71.00	68.53	70.95	70.95	4.94%	753,791
Jun 24, 2025	65.31	67.67	65.18	67.61	67.46	6.49%	708,905
Jun 23, 2025	62.15	63.85	61.20	63.49	63.35	1.07%	507,568
Jun 20, 2025	64.56	64.85	61.35	62.82	62.68	-1.71%	472,502
Jun 18, 2025	63.26	64.75	62.63	63.91	63.77	1.54%	549,042
Jun 17, 2025	63.37	64.46	62.94	62.94	62.80	-1.38%	368,306
Jun 16, 2025	62.26	64.79	62.26	63.82	63.68	4.55%	539,205
Jun 13, 2025	61.55	62.71	60.48	61.04	60.90	-4.65%	795,377
Jun 12, 2025	61.81	64.36	61.80	64.02	63.88	2.07%	389,997
Jun 11, 2025	63.27	63.92	61.82	62.72	62.58	-0.10%	470,181
Jun 10, 2025	61.29	63.09	60.88	62.78	62.64	2.53%	554,320
Jun 9, 2025	61.07	62.96	60.79	61.23	61.09	1.71%	629,089
Jun 6, 2025	61.00	61.79	60.13	60.20	60.06	-	475,470
Jun 5, 2025	62.00	63.11	59.42	60.20	60.06	-1.52%	992,445
Jun 4, 2025	61.00	61.83	59.51	61.13	60.99	1.46%	598,289
Jun 3, 2025	57.73	60.49	57.35	60.25	60.11	5.57%	729,179
Jun 2, 2025	55.19	57.52	55.17	57.07	56.94	3.91%	672,374
May 30, 2025	57.17	57.33	53.04	54.92	54.80	-4.42%	1,049,723
May 29, 2025	59.89	60.06	56.75	57.46	57.33	3.76%	1,200,945
May 28, 2025	55.95	56.85	54.99	55.38	55.26	-0.14%	892,635
May 27, 2025	54.29	55.73	53.64	55.46	55.34	6.25%	735,172
May 23, 2025	51.04	53.02	50.76	52.20	52.08	-2.38%	636,417
May 22, 2025	53.37	54.64	52.97	53.47	53.35	0.28%	446,953
May 21, 2025	54.18	57.37	52.57	53.32	53.20	-3.63%	800,297
May 20, 2025	54.65	55.33	54.02	55.33	55.21	-0.77%	553,105
May 19, 2025	53.24	55.99	53.24	55.76	55.63	-	649,399
May 16, 2025	56.66	56.66	54.42	55.76	55.63	-0.43%	633,732
May 15, 2025	55.27	56.96	54.23	56.00	55.87	-0.41%	761,454
May 14, 2025	55.27	56.50	54.33	56.23	56.10	4.81%	1,151,416
May 13, 2025	50.30	54.53	50.13	53.65	53.53	9.04%	1,201,267
May 12, 2025	48.59	49.27	47.46	49.20	49.09	12.12%	1,097,806
May 9, 2025	44.37	44.82	43.12	43.88	43.78	-	489,652
May 8, 2025	44.41	44.92	42.82	43.88	43.78	1.64%	669,160
May 7, 2025	40.87	43.61	40.36	43.17	43.07	5.14%	686,813
May 6, 2025	39.93	41.92	39.54	41.06	40.97	-1.25%	435,456
May 5, 2025	40.99	42.24	40.95	41.58	41.49	-1.24%	448,107
May 2, 2025	41.72	42.74	41.48	42.10	42.01	5.73%	734,497