USD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	91.48	94.66	90.84	94.58	94.58	-0.12%	424,446
Sep 23, 2026	96.85	97.08	93.07	94.69	94.69	-2.88%	501,529
Sep 22, 2026	93.56	98.14	93.56	97.63	97.50	2.99%	620,279
Sep 21, 2026	90.93	95.40	90.29	94.80	94.67	7.47%	663,141
Sep 18, 2026	85.54	88.50	85.39	88.21	88.09	4.25%	450,119
Sep 17, 2026	83.80	85.06	83.39	84.61	84.50	6.15%	393,291
Sep 16, 2026	80.76	82.00	78.41	79.71	79.60	1.15%	644,594
Sep 15, 2026	80.02	80.55	78.13	78.80	78.69	0.47%	368,985
Sep 14, 2026	78.21	79.78	77.01	78.43	78.32	-8.87%	836,226
Sep 11, 2026	87.25	87.87	85.71	86.06	85.94	1.35%	355,040
Sep 10, 2026	85.97	86.58	84.31	84.91	84.80	-5.20%	558,972
Sep 9, 2026	88.93	90.25	88.54	89.57	89.45	-0.14%	357,937
Sep 8, 2026	91.90	92.50	89.06	89.70	89.58	1.01%	666,733
Sep 4, 2026	87.26	89.90	86.40	88.80	88.68	4.26%	688,023
Sep 3, 2026	83.31	85.75	81.38	85.17	85.06	1.19%	498,102
Sep 2, 2026	81.99	85.65	81.47	84.17	84.06	2.91%	537,436
Sep 1, 2026	81.28	83.42	79.98	81.79	81.68	-3.37%	612,179
Aug 31, 2026	83.34	84.79	82.50	84.64	84.53	2.20%	435,834
Aug 28, 2026	87.88	88.94	82.41	82.82	82.71	-6.76%	731,748
Aug 27, 2026	87.20	89.09	85.60	88.82	88.70	9.37%	923,691
Aug 26, 2026	81.42	82.49	80.15	81.21	81.10	-1.01%	642,281
Aug 25, 2026	81.90	83.32	80.67	82.04	81.93	3.31%	458,434
Aug 24, 2026	82.88	82.89	78.60	79.41	79.30	-5.99%	1,117,239
Aug 21, 2026	87.14	87.18	83.48	84.47	84.36	-1.05%	536,505
Aug 20, 2026	84.86	86.38	84.00	85.37	85.25	0.60%	398,247
Aug 19, 2026	89.27	89.65	83.45	84.86	84.75	-3.96%	731,099
Aug 18, 2026	89.75	90.60	86.61	88.36	88.24	-7.52%	697,930
Aug 17, 2026	95.73	97.73	95.09	95.55	95.42	1.48%	448,225
Aug 14, 2026	95.40	95.68	92.75	94.16	94.03	-1.22%	328,830
Aug 13, 2026	94.13	97.55	93.91	95.32	95.19	1.59%	550,261
Aug 12, 2026	93.93	95.23	92.59	93.83	93.70	5.08%	573,158
Aug 11, 2026	91.95	92.00	88.12	89.29	89.17	0.24%	389,998
Aug 10, 2026	93.72	93.83	88.96	89.08	88.96	-4.90%	609,120
Aug 7, 2026	93.52	94.30	90.54	93.67	93.54	3.46%	559,774
Aug 6, 2026	89.41	93.00	87.55	90.54	90.42	-0.09%	565,300
Aug 5, 2026	90.47	93.73	89.96	90.62	90.50	0.95%	573,294
Aug 4, 2026	86.43	90.77	86.27	89.77	89.65	10.39%	935,861
Aug 3, 2026	75.19	82.31	74.20	81.32	81.21	3.34%	879,775
Jul 31, 2026	82.42	83.55	76.40	78.69	78.58	1.44%	856,630
Jul 30, 2026	74.41	79.10	73.26	77.57	77.47	12.78%	1,062,795
Jul 29, 2026	74.98	76.28	68.72	68.78	68.69	-9.31%	1,549,015
Jul 28, 2026	75.37	77.52	72.17	75.84	75.74	-5.42%	1,361,870
Jul 27, 2026	87.02	87.21	77.18	80.19	80.08	-6.47%	959,318
Jul 24, 2026	89.00	90.06	83.91	85.74	85.62	-5.72%	722,510
Jul 23, 2026	90.30	92.59	88.70	90.94	90.82	-1.74%	425,289
Jul 22, 2026	86.82	94.26	86.82	92.55	92.43	2.66%	534,596
Jul 21, 2026	89.03	90.55	86.50	90.15	90.03	8.30%	615,082
Jul 20, 2026	85.38	87.42	82.93	83.24	83.13	1.19%	566,044
Jul 17, 2026	79.73	85.87	76.34	82.26	82.15	-3.79%	1,010,650
Jul 16, 2026	88.27	89.09	83.94	85.50	85.38	-7.37%	804,894