USD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	55.95	56.40	54.99	56.68	-	2.20%	352,682
May 27, 2025	54.29	55.73	53.64	55.46	55.46	6.25%	735,172
May 23, 2025	51.04	53.02	50.76	52.20	52.20	-2.38%	636,417
May 22, 2025	53.37	54.64	52.97	53.47	53.47	0.28%	446,953
May 21, 2025	54.18	57.37	52.57	53.32	53.32	-3.63%	800,297
May 20, 2025	54.65	55.33	54.02	55.33	55.33	-0.77%	553,105
May 19, 2025	53.24	55.99	53.24	55.76	55.76	-	649,399
May 16, 2025	56.66	56.66	54.42	55.76	55.76	-0.43%	633,732
May 15, 2025	55.27	56.96	54.23	56.00	56.00	-0.41%	761,454
May 14, 2025	55.27	56.50	54.33	56.23	56.23	4.81%	1,151,416
May 13, 2025	50.30	54.53	50.13	53.65	53.65	9.04%	1,201,267
May 12, 2025	48.59	49.27	47.46	49.20	49.20	12.12%	1,097,806
May 9, 2025	44.37	44.82	43.12	43.88	43.88	-	489,652
May 8, 2025	44.41	44.92	42.82	43.88	43.88	1.64%	669,160
May 7, 2025	40.87	43.61	40.36	43.17	43.17	5.14%	686,813
May 6, 2025	39.93	41.92	39.54	41.06	41.06	-1.25%	435,456
May 5, 2025	40.99	42.24	40.95	41.58	41.58	-1.24%	448,107
May 2, 2025	41.72	42.74	41.48	42.10	42.10	5.73%	734,497
May 1, 2025	40.81	41.72	39.69	39.82	39.82	3.13%	836,286
Apr 30, 2025	35.90	38.80	35.55	38.61	38.61	0.21%	576,317
Apr 29, 2025	38.02	39.28	37.90	38.53	38.53	-0.46%	470,252
Apr 28, 2025	38.96	39.25	36.98	38.71	38.71	-2.37%	560,189
Apr 25, 2025	37.39	40.20	36.95	39.65	39.65	5.65%	1,013,899
Apr 24, 2025	35.38	37.61	35.00	37.53	37.53	9.74%	1,062,454
Apr 23, 2025	35.23	35.66	33.94	34.20	34.20	7.41%	1,197,524
Apr 22, 2025	31.49	32.30	30.89	31.84	31.84	4.09%	657,386
Apr 21, 2025	31.31	31.54	29.33	30.59	30.59	-6.68%	972,758
Apr 17, 2025	34.51	34.51	32.14	32.78	32.78	-4.46%	856,009
Apr 16, 2025	33.75	35.43	31.75	34.31	34.31	-10.49%	1,385,595
Apr 15, 2025	37.97	39.21	37.72	38.33	38.33	1.62%	449,425
Apr 14, 2025	39.98	40.04	36.67	37.72	37.72	-0.16%	824,388
Apr 11, 2025	35.70	38.04	35.21	37.78	37.78	5.77%	664,818
Apr 10, 2025	37.29	37.81	32.71	35.72	35.72	-13.39%	1,227,194
Apr 9, 2025	31.34	41.83	30.69	41.24	41.24	36.42%	2,454,420
Apr 8, 2025	34.77	35.85	28.84	30.23	30.23	-2.95%	1,728,225
Apr 7, 2025	26.23	34.01	25.13	31.15	31.15	6.71%	2,035,081
Apr 4, 2025	31.90	32.48	27.66	29.19	29.19	-14.62%	1,993,357
Apr 3, 2025	36.61	37.46	34.10	34.19	34.19	-17.48%	1,204,295
Apr 2, 2025	39.26	42.49	38.95	41.43	41.43	1.30%	607,247
Apr 1, 2025	40.04	40.93	38.54	40.90	40.90	1.34%	435,263
Mar 31, 2025	38.20	40.45	37.00	40.36	40.36	-1.15%	813,121
Mar 28, 2025	42.41	43.21	40.39	40.83	40.83	-4.33%	670,819
Mar 27, 2025	43.17	44.28	42.28	42.68	42.68	-4.39%	546,982
Mar 26, 2025	48.13	48.20	43.81	44.64	44.64	-9.36%	657,217
Mar 25, 2025	49.47	49.73	48.54	49.25	49.20	-1.18%	275,921
Mar 24, 2025	49.27	50.72	49.24	49.84	49.78	5.04%	458,611
Mar 21, 2025	46.75	47.70	45.89	47.45	47.40	-1.45%	418,461
Mar 20, 2025	47.08	49.25	47.08	48.15	48.10	-0.19%	291,044
Mar 19, 2025	47.42	50.16	46.44	48.24	48.19	3.25%	506,323
Mar 18, 2025	47.94	48.55	46.18	46.72	46.67	-5.23%	476,790