USD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	94.51	96.75	84.53	87.51	87.51	-7.69%	1,283,169
Jul 1, 2026	97.54	98.50	94.54	94.80	94.80	-9.07%	699,140
Jun 30, 2026	99.36	105.10	98.43	104.26	104.26	6.34%	745,220
Jun 29, 2026	94.42	98.18	87.84	98.04	98.04	5.92%	886,649
Jun 26, 2026	94.97	96.86	92.23	92.56	92.56	-8.04%	779,835
Jun 25, 2026	104.15	104.53	93.74	100.65	100.65	4.73%	1,019,452
Jun 24, 2026	98.64	98.64	92.02	96.10	96.10	-0.63%	876,316
Jun 23, 2026	98.00	101.85	96.00	96.85	96.71	-12.35%	1,438,168
Jun 22, 2026	112.09	112.66	108.71	110.49	110.33	1.64%	1,234,816
Jun 18, 2026	106.26	109.64	105.59	108.71	108.55	9.69%	821,066
Jun 17, 2026	102.00	104.26	98.50	99.11	98.96	1.26%	740,557
Jun 16, 2026	105.63	105.85	97.70	97.88	97.74	-8.38%	1,114,182
Jun 15, 2026	104.81	107.12	103.92	106.83	106.67	9.00%	1,084,734
Jun 12, 2026	95.69	99.49	94.21	98.01	97.87	2.08%	945,471
Jun 11, 2026	89.35	96.84	88.55	96.01	95.87	10.66%	1,331,426
Jun 10, 2026	90.20	94.34	86.17	86.76	86.63	-7.53%	951,617
Jun 9, 2026	98.62	99.65	83.03	93.83	93.69	-1.49%	2,405,035
Jun 8, 2026	95.71	97.05	92.54	95.25	95.11	7.41%	1,126,177
Jun 5, 2026	100.22	100.26	88.40	88.68	88.55	-16.84%	2,327,982
Jun 4, 2026	102.02	109.32	98.90	106.64	106.48	-4.99%	1,039,319
Jun 3, 2026	115.59	116.50	109.52	112.24	112.07	-1.14%	1,181,366
Jun 2, 2026	113.03	115.80	111.12	113.53	113.36	4.76%	869,419
Jun 1, 2026	102.88	109.43	102.54	108.37	108.21	6.12%	1,117,088
May 29, 2026	103.42	106.10	101.84	102.12	101.97	0.62%	851,620
May 28, 2026	99.44	102.63	97.76	101.49	101.34	1.68%	731,827
May 27, 2026	103.62	103.69	96.27	99.81	99.66	-1.55%	1,070,654
May 26, 2026	99.00	102.96	98.66	101.38	101.23	6.49%	1,064,104
May 22, 2026	96.94	97.53	94.39	95.20	95.06	0.05%	837,886
May 21, 2026	94.62	97.38	92.67	95.15	95.01	-0.81%	1,021,745
May 20, 2026	93.71	97.17	92.70	95.93	95.79	5.15%	1,477,620
May 19, 2026	88.83	94.24	86.60	91.23	91.10	-0.98%	1,368,880
May 18, 2026	98.62	99.00	88.94	92.13	91.99	-3.66%	1,416,770
May 15, 2026	98.57	99.92	94.74	95.63	95.49	-8.45%	1,346,394
May 14, 2026	100.13	105.32	99.93	104.46	104.31	4.82%	1,130,213
May 13, 2026	99.51	100.72	95.44	99.66	99.51	3.69%	1,116,094
May 12, 2026	96.06	99.08	89.93	96.11	95.97	-2.95%	1,433,121
May 11, 2026	96.16	100.32	96.10	99.03	98.88	3.91%	929,781
May 8, 2026	90.33	95.65	89.91	95.30	95.16	9.18%	985,505
May 7, 2026	87.96	90.87	86.00	87.29	87.16	-1.53%	1,032,855
May 6, 2026	85.35	88.90	83.93	88.65	88.52	9.42%	1,021,374
May 5, 2026	79.79	82.16	79.42	81.02	80.90	4.33%	978,431
May 4, 2026	78.91	79.80	75.53	77.66	77.55	-0.63%	827,868
May 1, 2026	77.64	79.00	76.70	78.15	78.03	0.50%	854,123
Apr 30, 2026	80.36	80.36	74.94	77.76	77.65	-1.46%	1,084,666
Apr 29, 2026	79.20	79.25	76.90	78.91	78.79	1.14%	877,657
Apr 28, 2026	76.53	79.08	75.03	78.02	77.91	-5.37%	1,149,052
Apr 27, 2026	80.86	82.52	78.36	82.45	82.33	2.74%	1,301,327
Apr 24, 2026	77.31	81.38	76.08	80.25	80.13	8.42%	1,123,573
Apr 23, 2026	74.62	76.35	72.24	74.02	73.91	-0.08%	1,025,477
Apr 22, 2026	72.04	74.17	70.89	74.08	73.97	5.15%	749,628