USE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,915
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
Aug 26, 2026	32.31	32.31	32.31	32.31	32.31	0.31%	90
Aug 25, 2026	32.21	32.21	32.21	32.21	32.21	-2.93%	167
Aug 24, 2026	33.05	33.23	33.05	33.18	33.18	-1.61%	873
Aug 21, 2026	33.69	33.72	33.69	33.72	33.72	0.14%	320
Aug 20, 2026	33.68	33.68	33.68	33.68	33.67	1.89%	461
Aug 19, 2026	33.05	33.05	33.05	33.05	33.05	-0.15%	1,853
Aug 18, 2026	33.14	33.14	33.10	33.10	33.10	-0.04%	317
Aug 17, 2026	33.00	33.11	33.00	33.11	33.11	2.56%	745
Aug 14, 2026	32.29	32.29	32.29	32.29	32.29	0.95%	684
Aug 13, 2026	31.60	31.98	31.60	31.98	31.98	-1.05%	249
Aug 12, 2026	32.32	32.32	32.32	32.32	32.32	-0.29%	15
Aug 11, 2026	32.40	32.43	32.36	32.42	32.42	0.98%	1,016
Aug 10, 2026	31.87	32.10	31.87	32.10	32.10	4.02%	1,058
Aug 7, 2026	30.91	30.99	30.86	30.86	30.86	-0.53%	802
Aug 6, 2026	30.99	31.03	30.98	31.03	31.03	2.86%	1,130
Aug 5, 2026	30.16	30.16	30.16	30.16	30.16	-0.51%	37
Aug 4, 2026	30.27	30.34	30.27	30.32	30.32	-2.81%	2,310
Aug 3, 2026	31.26	31.28	31.20	31.20	31.20	-3.71%	1,730
Jul 31, 2026	32.42	32.42	32.40	32.40	32.40	0.46%	214
Jul 30, 2026	32.36	32.36	32.25	32.25	32.25	-1.80%	126
Jul 29, 2026	32.67	32.84	32.67	32.84	32.84	6.73%	4,093
Jul 28, 2026	30.65	30.77	30.65	30.77	30.77	-2.37%	282
Jul 27, 2026	31.92	31.92	31.52	31.52	31.52	-6.07%	29,559
Jul 24, 2026	33.57	33.59	33.56	33.56	33.56	-2.10%	1,315