USE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	33.83	33.83	33.83	33.83	33.83	0.18%	47
May 13, 2026	33.77	33.77	33.77	33.77	33.77	-1.63%	124
May 12, 2026	34.17	34.33	34.16	34.33	34.33	2.32%	2,673
May 11, 2026	33.07	33.55	33.07	33.55	33.55	3.32%	409
May 8, 2026	32.47	32.47	32.47	32.47	32.47	-0.53%	22
May 7, 2026	32.37	32.64	32.33	32.64	32.64	0.45%	1,961
May 6, 2026	32.55	32.59	32.46	32.50	32.50	-5.42%	2,415
May 5, 2026	34.44	34.45	34.27	34.36	34.36	-2.08%	963
May 4, 2026	34.21	35.34	34.21	35.09	35.09	3.31%	1,208
May 1, 2026	33.69	33.97	33.52	33.97	33.97	-1.81%	1,878
Apr 30, 2026	34.61	34.64	34.59	34.59	34.59	-1.60%	2,067
Apr 29, 2026	35.15	35.15	35.15	35.15	35.15	5.40%	79
Apr 28, 2026	33.30	33.40	33.08	33.35	33.35	2.61%	1,407
Apr 27, 2026	32.51	32.51	32.51	32.51	32.51	1.00%	108
Apr 24, 2026	32.31	32.31	32.16	32.18	32.18	-1.04%	636
Apr 23, 2026	32.38	32.52	32.36	32.52	32.52	3.21%	528
Apr 22, 2026	31.52	31.52	31.51	31.51	31.51	0.57%	189
Apr 21, 2026	31.33	31.33	31.33	31.33	31.33	3.83%	48
Apr 20, 2026	30.31	30.31	30.17	30.17	30.17	2.81%	583
Apr 17, 2026	29.35	29.35	29.35	29.35	29.35	-4.40%	251
Apr 16, 2026	30.71	30.76	30.69	30.70	30.70	1.71%	344
Apr 15, 2026	30.19	30.31	30.19	30.19	30.19	-0.10%	315
Apr 14, 2026	30.18	30.21	30.18	30.21	30.21	-1.85%	254
Apr 13, 2026	31.46	31.46	30.79	30.79	30.79	1.87%	339
Apr 10, 2026	30.34	30.40	30.22	30.22	30.22	-0.96%	294
Apr 9, 2026	30.92	30.92	30.20	30.51	30.51	0.30%	470
Apr 8, 2026	29.49	30.42	29.49	30.42	30.42	-4.10%	1,211
Apr 7, 2026	32.21	32.37	31.72	31.72	31.72	-0.23%	704
Apr 6, 2026	31.71	31.82	31.47	31.79	31.79	0.45%	767
Apr 2, 2026	31.72	31.72	31.22	31.65	31.65	5.65%	573
Apr 1, 2026	30.24	30.24	29.90	29.96	29.96	-3.08%	4,012
Mar 31, 2026	32.13	32.13	30.91	30.91	30.91	-3.10%	4,077
Mar 30, 2026	31.85	31.90	31.71	31.90	31.90	1.64%	1,487
Mar 27, 2026	31.39	31.39	31.39	31.39	31.39	2.35%	113
Mar 26, 2026	30.65	30.74	30.48	30.67	30.67	2.27%	1,584
Mar 25, 2026	29.42	29.99	29.42	29.99	29.99	-1.11%	687
Mar 24, 2026	30.33	30.33	30.32	30.32	30.32	2.48%	153
Mar 23, 2026	30.10	30.10	28.84	29.59	29.59	-6.02%	5,809
Mar 20, 2026	31.48	31.48	31.48	31.48	31.48	2.54%	198
Mar 19, 2026	31.28	31.42	30.70	30.70	30.70	-1.90%	1,619
Mar 18, 2026	31.29	31.42	31.02	31.30	31.30	2.20%	1,537
Mar 17, 2026	30.37	30.63	30.37	30.63	30.63	2.78%	984
Mar 16, 2026	30.20	30.20	29.80	29.80	29.80	-2.16%	758
Mar 13, 2026	29.75	30.45	29.75	30.45	30.45	1.18%	5,348
Mar 12, 2026	29.68	30.12	29.68	30.10	30.10	6.27%	3,043
Mar 11, 2026	28.06	28.32	28.06	28.32	28.32	1.59%	370
Mar 10, 2026	27.76	27.88	27.32	27.88	27.88	2.38%	1,496
Mar 9, 2026	29.40	29.70	26.77	27.23	27.23	-2.01%	5,091
Mar 6, 2026	27.39	27.91	27.27	27.79	27.79	7.66%	150,729
Mar 5, 2026	25.81	25.81	25.81	25.81	25.81	3.97%	22