USE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	36.07	36.30	36.07	36.23	36.23	0.93%	1,069
Nov 4, 2026	35.98	35.98	35.90	35.90	35.90	-6.01%	318
Nov 3, 2026	38.08	38.20	38.08	38.20	38.20	0.95%	479
Nov 2, 2026	38.12	38.12	37.84	37.84	37.83	-5.19%	834
Oct 30, 2026	40.30	40.30	39.91	39.91	39.90	0.17%	469
Oct 29, 2026	39.84	39.84	39.84	39.84	39.84	0.23%	136
Oct 28, 2026	39.75	39.75	39.75	39.75	39.75	2.10%	96
Oct 27, 2026	38.93	38.93	38.93	38.93	38.93	-0.86%	131
Oct 26, 2026	39.64	39.64	39.27	39.27	39.27	-1.25%	519
Oct 23, 2026	39.46	39.77	39.46	39.77	39.77	3.01%	481
Oct 22, 2026	38.60	38.60	38.60	38.60	38.60	1.08%	592
Oct 21, 2026	38.14	38.19	38.14	38.19	38.19	0.25%	130
Oct 20, 2026	38.59	38.59	37.97	38.10	38.10	-0.43%	910
Oct 19, 2026	38.26	38.26	38.26	38.26	38.26	-0.40%	142
Oct 16, 2026	37.70	38.42	37.70	38.42	38.42	1.75%	3,336
Oct 15, 2026	37.44	37.76	37.44	37.76	37.76	0.79%	604
Oct 14, 2026	37.50	37.62	37.42	37.46	37.46	0.14%	1,224
Oct 13, 2026	37.10	37.41	37.10	37.41	37.41	0.89%	1,154
Oct 12, 2026	37.24	37.24	37.08	37.08	37.08	1.63%	1,772
Oct 9, 2026	36.48	36.48	36.48	36.48	36.48	0.04%	125
Oct 8, 2026	36.47	36.47	36.47	36.47	36.47	2.00%	1,494
Oct 7, 2026	35.91	35.99	35.73	35.75	35.75	-0.33%	9,819
Oct 6, 2026	35.29	35.87	35.29	35.87	35.87	0.96%	835
Oct 5, 2026	35.66	35.72	35.39	35.53	35.53	-1.50%	132,635
Oct 2, 2026	36.07	36.07	36.07	36.07	36.07	-1.38%	55
Oct 1, 2026	36.58	36.58	36.58	36.58	36.58	2.03%	146
Sep 30, 2026	35.85	35.85	35.85	35.85	35.85	1.80%	226
Sep 29, 2026	35.45	35.65	35.22	35.22	35.22	-2.33%	588
Sep 28, 2026	36.05	36.05	36.05	36.05	36.05	0.45%	82
Sep 25, 2026	35.97	35.97	35.89	35.89	35.89	-2.58%	164
Sep 24, 2026	37.25	37.25	36.84	36.84	36.84	1.40%	480
Sep 23, 2026	36.03	36.33	36.03	36.33	36.33	2.39%	1,660
Sep 22, 2026	35.44	35.49	35.44	35.49	35.49	-1.03%	991
Sep 21, 2026	35.85	35.85	35.85	35.85	35.85	-2.15%	303
Sep 18, 2026	36.95	36.95	36.54	36.64	36.64	-0.27%	2,381
Sep 17, 2026	36.51	36.74	36.51	36.74	36.74	-0.26%	348
Sep 16, 2026	37.25	37.28	36.84	36.84	36.84	-2.35%	993
Sep 15, 2026	37.38	37.72	37.38	37.72	37.72	2.29%	334
Sep 14, 2026	37.43	37.49	36.81	36.88	36.88	0.85%	2,917
Sep 11, 2026	36.56	36.56	36.56	36.56	36.56	-1.89%	182
Sep 10, 2026	36.44	37.27	36.33	37.27	37.27	3.95%	1,889
Sep 9, 2026	35.76	35.90	35.72	35.85	35.85	1.22%	3,159
Sep 8, 2026	35.27	35.42	35.23	35.42	35.42	2.31%	1,286
Sep 4, 2026	34.51	34.64	34.51	34.62	34.62	0.15%	1,768
Sep 3, 2026	34.57	34.57	34.57	34.57	34.57	-0.01%	143
Sep 2, 2026	34.39	34.57	34.39	34.57	34.57	0.31%	359
Sep 1, 2026	33.93	34.47	33.93	34.47	34.47	3.27%	1,273
Aug 31, 2026	33.40	33.40	33.34	33.38	33.38	1.81%	302
Aug 28, 2026	32.78	32.78	32.78	32.78	32.78	0.01%	43
Aug 27, 2026	32.78	32.78	32.78	32.78	32.78	1.46%	197