USD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	67.00	70.00	64.25	66.03	66.03	-4.59%	635,178
Nov 3, 2026	69.44	70.95	68.63	69.21	69.21	4.83%	757,290
Nov 2, 2026	71.30	72.48	65.63	66.02	66.02	-5.51%	917,852
Oct 30, 2026	72.39	72.56	66.70	69.87	69.87	-12.80%	1,532,507
Oct 29, 2026	80.10	81.23	78.61	80.13	80.13	-2.98%	411,581
Oct 28, 2026	82.82	83.45	81.28	82.59	82.59	2.33%	550,953
Oct 27, 2026	79.25	81.24	78.19	80.71	80.71	4.91%	642,598
Oct 26, 2026	74.49	77.88	74.23	76.93	76.93	5.08%	647,668
Oct 23, 2026	72.37	75.12	72.06	73.21	73.21	0.41%	747,833
Oct 22, 2026	76.53	77.74	72.15	72.91	72.91	-11.10%	1,165,642
Oct 21, 2026	81.63	82.53	79.55	82.01	82.01	4.01%	592,233
Oct 20, 2026	77.99	81.01	76.20	78.85	78.85	-0.69%	635,707
Oct 19, 2026	81.42	82.10	78.91	79.40	79.40	3.17%	522,075
Oct 16, 2026	80.36	81.30	76.71	76.96	76.96	-6.51%	882,660
Oct 15, 2026	78.95	82.86	77.11	82.32	82.32	-2.66%	1,046,493
Oct 14, 2026	87.90	88.64	83.49	84.57	84.57	-7.33%	745,283
Oct 13, 2026	87.50	91.34	86.60	91.26	91.26	0.26%	456,003
Oct 12, 2026	93.16	93.22	90.21	91.02	91.02	-4.03%	474,752
Oct 9, 2026	98.57	98.74	94.50	94.84	94.84	-1.24%	427,898
Oct 8, 2026	99.99	101.78	94.81	96.03	96.03	-6.56%	626,458
Oct 7, 2026	100.57	103.00	100.38	102.77	102.77	-0.96%	332,533
Oct 6, 2026	105.00	105.89	103.37	103.77	103.77	0.78%	626,074
Oct 5, 2026	101.48	103.23	100.76	102.97	102.97	1.97%	453,069
Oct 2, 2026	102.19	103.71	100.67	100.98	100.98	3.29%	625,914
Oct 1, 2026	96.64	98.92	94.98	97.76	97.76	1.54%	483,864
Sep 30, 2026	96.64	97.57	96.00	96.28	96.28	0.76%	406,978
Sep 29, 2026	97.46	98.28	95.29	95.55	95.55	0.88%	418,650
Sep 28, 2026	96.51	98.00	92.94	94.72	94.72	-0.84%	463,010
Sep 25, 2026	95.51	96.50	94.14	95.52	95.52	0.99%	315,488
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