USD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	118.07	120.86	113.19	114.00	114.00	-7.54%	852,631
Nov 3, 2025	125.10	126.55	122.85	123.30	123.30	1.99%	533,484
Oct 31, 2025	124.82	125.75	119.41	120.90	120.90	-0.26%	636,517
Oct 30, 2025	124.61	125.28	120.75	121.21	121.21	-4.56%	550,564
Oct 29, 2025	125.91	129.78	123.24	127.00	127.00	5.61%	826,164
Oct 28, 2025	114.10	121.87	113.51	120.25	120.25	6.20%	727,273
Oct 27, 2025	111.68	113.40	110.46	113.23	113.23	5.18%	525,081
Oct 24, 2025	105.65	108.54	105.40	107.65	107.65	4.84%	564,499
Oct 23, 2025	99.27	103.37	99.27	102.68	102.68	2.77%	303,704
Oct 22, 2025	101.77	103.21	95.93	99.91	99.91	-2.11%	462,834
Oct 21, 2025	103.79	103.80	100.61	102.06	102.06	-1.68%	280,479
Oct 20, 2025	103.99	106.02	103.80	103.80	103.80	0.62%	264,467
Oct 17, 2025	100.85	103.82	99.38	103.16	103.16	0.17%	368,484
Oct 16, 2025	103.63	105.40	100.80	102.99	102.99	1.71%	525,970
Oct 15, 2025	103.95	103.95	98.16	101.26	101.26	2.70%	503,834
Oct 14, 2025	101.83	102.68	97.71	98.60	98.60	-6.73%	588,894
Oct 13, 2025	104.66	106.87	103.37	105.72	105.72	8.80%	529,992
Oct 10, 2025	109.73	111.11	97.01	97.17	97.17	-10.89%	1,175,892
Oct 9, 2025	108.99	110.85	107.97	109.04	109.04	1.56%	513,699
Oct 8, 2025	102.14	107.53	102.14	107.36	107.36	5.37%	437,341
Oct 7, 2025	104.56	105.87	100.51	101.89	101.89	-1.36%	422,019
Oct 6, 2025	104.43	105.83	102.50	103.30	103.30	0.71%	362,022
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