USD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	49.13	49.32	46.66	48.95	-	-4.99%	720,073
Nov 24, 2025	48.20	51.92	48.00	51.52	51.52	8.76%	849,069
Nov 21, 2025	48.00	49.67	44.25	47.37	47.37	-1.09%	1,654,308
Nov 20, 2025	55.69	56.13	47.49	47.89	47.89	-7.33%	1,852,658
Nov 19, 2025	50.17	52.63	49.60	51.68	51.68	5.25%	1,194,332
Nov 18, 2025	50.12	50.79	48.01	49.10	49.10	-4.42%	1,499,670
Nov 17, 2025	51.48	53.56	50.34	51.37	51.37	-3.18%	1,018,314
Nov 14, 2025	49.44	53.76	48.58	53.06	53.06	1.82%	1,343,950
Nov 13, 2025	54.72	54.75	50.60	52.11	52.11	-7.27%	1,475,918
Nov 12, 2025	56.92	56.92	54.99	56.19	56.19	1.97%	684,432
Nov 11, 2025	56.60	56.86	54.50	55.11	55.11	-5.21%	903,764
Nov 10, 2025	56.87	58.53	55.98	58.14	58.14	8.70%	1,400,482
Nov 7, 2025	52.56	53.50	49.25	53.48	53.48	-1.55%	1,837,486
Nov 6, 2025	57.90	58.22	53.37	54.32	54.32	-5.56%	1,247,718
Nov 5, 2025	57.09	60.11	56.75	57.52	57.52	0.90%	1,213,354
Nov 4, 2025	59.04	60.43	56.60	57.00	57.00	-7.54%	1,803,488
Nov 3, 2025	62.55	63.28	61.42	61.65	61.65	1.99%	1,066,968
Oct 31, 2025	62.41	62.88	59.71	60.45	60.45	-0.26%	1,273,034
Oct 30, 2025	62.31	62.64	60.38	60.61	60.61	-4.56%	1,101,128
Oct 29, 2025	62.96	64.89	61.62	63.50	63.50	5.61%	1,652,328
Oct 28, 2025	57.05	60.93	56.76	60.13	60.13	6.20%	1,454,546
Oct 27, 2025	55.84	56.70	55.23	56.62	56.62	5.18%	1,050,162
Oct 24, 2025	52.83	54.27	52.70	53.83	53.83	4.84%	1,128,998
Oct 23, 2025	49.64	51.69	49.64	51.34	51.34	2.77%	607,408
Oct 22, 2025	50.89	51.61	47.97	49.96	49.96	-2.11%	925,668
Oct 21, 2025	51.90	51.90	50.30	51.03	51.03	-1.68%	560,958
Oct 20, 2025	52.00	53.01	51.90	51.90	51.90	0.62%	528,934
Oct 17, 2025	50.43	51.91	49.69	51.58	51.58	0.17%	736,968
Oct 16, 2025	51.82	52.70	50.40	51.50	51.50	1.71%	1,051,940
Oct 15, 2025	51.98	51.98	49.08	50.63	50.63	2.70%	1,007,668
Oct 14, 2025	50.92	51.34	48.85	49.30	49.30	-6.73%	1,177,788
Oct 13, 2025	52.33	53.44	51.69	52.86	52.86	8.80%	1,059,984
Oct 10, 2025	54.87	55.56	48.51	48.59	48.59	-10.89%	2,351,784
Oct 9, 2025	54.50	55.43	53.99	54.52	54.52	1.56%	1,027,398
Oct 8, 2025	51.07	53.77	51.07	53.68	53.68	5.37%	874,682
Oct 7, 2025	52.28	52.93	50.26	50.95	50.95	-1.36%	844,038
Oct 6, 2025	52.22	52.92	51.25	51.65	51.65	0.71%	724,044
Oct 3, 2025	52.24	52.81	50.43	51.29	51.29	-1.31%	633,648
Oct 2, 2025	52.53	52.66	51.40	51.97	51.97	2.65%	772,872
Oct 1, 2025	48.99	50.80	48.50	50.63	50.63	2.25%	779,314
Sep 30, 2025	48.04	49.65	47.87	49.51	49.51	3.50%	1,027,726
Sep 29, 2025	48.10	49.39	47.65	47.84	47.84	1.35%	936,272
Sep 26, 2025	47.36	47.61	45.89	47.20	47.20	0.32%	552,178
Sep 25, 2025	45.71	47.88	44.76	47.05	47.05	-0.12%	812,914
Sep 24, 2025	47.74	47.88	46.15	47.11	47.11	-0.87%	568,254
Sep 23, 2025	48.55	48.73	46.93	47.52	47.50	-2.94%	796,710
Sep 22, 2025	46.53	49.38	46.35	48.96	48.94	4.48%	1,268,734
Sep 19, 2025	46.89	47.16	46.17	46.86	46.84	-0.10%	656,988
Sep 18, 2025	46.18	47.40	45.80	46.91	46.88	5.11%	1,292,948
Sep 17, 2025	45.77	45.91	43.45	44.63	44.61	-4.06%	1,150,188