USD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	104.43	105.83	102.50	104.92	-	2.29%	228,120
Oct 3, 2025	104.48	105.62	100.85	102.57	102.57	-1.31%	316,824
Oct 2, 2025	105.06	105.31	102.80	103.93	103.93	2.65%	386,436
Oct 1, 2025	97.97	101.60	97.00	101.25	101.25	2.25%	389,657
Sep 30, 2025	96.08	99.29	95.75	99.02	99.02	3.50%	513,863
Sep 29, 2025	96.19	98.77	95.30	95.67	95.67	1.35%	468,136
Sep 26, 2025	94.71	95.21	91.78	94.40	94.40	0.32%	276,089
Sep 25, 2025	91.42	95.75	89.51	94.10	94.10	-0.12%	406,457
Sep 24, 2025	95.47	95.75	92.30	94.21	94.21	-0.87%	284,127
Sep 23, 2025	97.09	97.45	93.86	95.04	95.00	-2.94%	398,355
Sep 22, 2025	93.05	98.76	92.70	97.92	97.88	4.48%	634,367
Sep 19, 2025	93.77	94.32	92.34	93.72	93.68	-0.10%	328,494
Sep 18, 2025	92.36	94.80	91.59	93.81	93.77	5.11%	646,474
Sep 17, 2025	91.54	91.82	86.90	89.25	89.21	-4.06%	575,094
Sep 16, 2025	94.71	94.91	92.43	93.03	92.99	-1.95%	272,699
Sep 15, 2025	92.86	94.95	91.80	94.88	94.84	0.89%	314,890
Sep 12, 2025	94.44	94.71	93.17	94.04	94.00	0.48%	336,202
Sep 11, 2025	96.04	96.37	93.42	93.59	93.55	-0.20%	378,795
Sep 10, 2025	91.75	95.53	91.32	93.78	93.74	8.48%	863,516
Sep 9, 2025	86.67	86.77	84.36	86.45	86.41	0.69%	318,890
Sep 8, 2025	85.23	87.84	85.23	85.86	85.82	2.32%	518,273
Sep 5, 2025	86.70	86.70	81.53	83.91	83.87	0.80%	526,614
Sep 4, 2025	81.84	83.40	80.88	83.24	83.20	1.52%	286,156
Sep 3, 2025	82.43	83.25	80.30	81.99	81.95	0.07%	378,344
Sep 2, 2025	79.89	82.14	78.88	81.93	81.89	-2.89%	623,474
Aug 29, 2025	88.01	88.12	83.12	84.37	84.33	-6.23%	636,605
Aug 28, 2025	89.64	92.37	87.13	89.98	89.94	0.29%	623,480
Aug 27, 2025	89.41	90.29	87.45	89.72	89.68	0.20%	496,117
Aug 26, 2025	87.90	90.08	87.54	89.54	89.50	2.17%	359,103
Aug 25, 2025	86.79	89.30	85.57	87.64	87.60	1.14%	398,794
Aug 22, 2025	82.59	87.84	81.72	86.65	86.61	3.60%	601,107
Aug 21, 2025	83.47	85.01	82.42	83.64	83.60	-0.71%	334,772
Aug 20, 2025	84.73	84.73	78.71	84.24	84.20	-1.10%	666,117
Aug 19, 2025	90.14	90.22	84.75	85.18	85.14	-5.72%	531,119
Aug 18, 2025	88.98	90.64	88.98	90.35	90.31	0.90%	403,294
Aug 15, 2025	91.70	91.70	87.77	89.54	89.50	-3.03%	428,887
Aug 14, 2025	90.00	92.88	89.92	92.34	92.30	0.52%	391,067
Aug 13, 2025	92.81	93.82	89.82	91.86	91.82	-0.40%	430,175
Aug 12, 2025	90.55	92.47	88.32	92.23	92.19	3.08%	469,253
Aug 11, 2025	89.83	91.43	88.76	89.47	89.43	-0.58%	624,123
Aug 8, 2025	88.61	90.40	87.95	89.99	89.95	1.94%	380,258
Aug 7, 2025	89.19	91.03	86.45	88.28	88.24	2.09%	536,139
Aug 6, 2025	83.94	86.92	83.70	86.47	86.43	0.90%	463,962
Aug 5, 2025	87.19	87.85	83.67	85.70	85.66	-1.69%	501,013
Aug 4, 2025	83.64	87.25	83.28	87.17	87.13	6.02%	480,566
Aug 1, 2025	81.80	84.54	79.26	82.22	82.18	-4.13%	920,236
Jul 31, 2025	90.14	90.57	83.77	85.76	85.72	-3.61%	752,828
Jul 30, 2025	86.84	89.54	86.57	88.97	88.93	3.26%	484,323
Jul 29, 2025	87.50	89.09	85.41	86.16	86.12	0.09%	507,545
Jul 28, 2025	84.13	86.37	84.13	86.08	86.04	3.30%	542,016