USE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	33.01	33.01	33.01	33.01	-	2.26%	125
Jul 21, 2026	32.11	32.28	32.11	32.28	32.28	2.37%	646
Jul 20, 2026	31.17	31.53	31.17	31.53	31.53	1.70%	935
Jul 17, 2026	30.66	31.01	30.66	31.01	31.01	3.63%	619
Jul 16, 2026	29.92	29.92	29.92	29.92	29.92	-1.59%	11
Jul 15, 2026	30.03	30.41	29.89	30.41	30.41	1.33%	604
Jul 14, 2026	29.90	30.02	29.65	30.01	30.01	2.06%	1,070
Jul 13, 2026	29.40	29.40	29.40	29.40	29.40	8.82%	50
Jul 10, 2026	26.95	27.02	26.95	27.02	27.02	0.11%	143
Jul 9, 2026	26.99	26.99	26.99	26.99	26.99	-1.75%	12
Jul 8, 2026	27.89	27.89	27.47	27.47	27.47	2.56%	248
Jul 7, 2026	26.24	26.79	26.24	26.79	26.78	4.19%	214
Jul 6, 2026	25.71	25.71	25.71	25.71	25.71	0.01%	38
Jul 2, 2026	25.71	25.71	25.71	25.71	25.71	0.43%	18
Jul 1, 2026	25.60	25.60	25.60	25.60	25.60	-2.73%	18
Jun 30, 2026	26.32	26.32	26.32	26.32	26.31	-1.00%	25
Jun 29, 2026	26.58	26.58	26.58	26.58	26.58	2.22%	44
Jun 26, 2026	26.00	26.00	26.00	26.00	26.00	-3.51%	334
Jun 25, 2026	26.02	26.95	26.02	26.95	26.95	2.72%	147
Jun 24, 2026	26.24	26.24	26.24	26.24	26.24	-4.14%	132
Jun 23, 2026	27.37	27.37	27.37	27.37	27.37	-0.88%	4
Jun 22, 2026	27.29	27.61	27.29	27.61	27.61	-2.08%	221
Jun 18, 2026	27.36	28.20	27.36	28.20	28.20	0.67%	460
Jun 17, 2026	28.61	28.87	28.01	28.01	28.01	-0.63%	1,491
Jun 16, 2026	28.19	28.19	28.19	28.19	28.19	-3.94%	458
Jun 15, 2026	28.87	29.35	28.79	29.35	29.35	-3.21%	1,613
Jun 12, 2026	30.41	30.41	30.32	30.32	30.32	-1.86%	114
Jun 11, 2026	32.29	32.39	30.89	30.90	30.90	-4.38%	7,123
Jun 10, 2026	31.73	33.02	31.73	32.31	32.31	2.16%	21,516
Jun 9, 2026	31.52	31.63	31.03	31.63	31.63	-2.34%	1,937
Jun 8, 2026	32.42	32.42	32.38	32.38	32.38	0.68%	245
Jun 5, 2026	32.56	32.56	32.16	32.16	32.16	-2.97%	181
Jun 4, 2026	33.07	33.15	32.79	33.15	33.15	-2.65%	8,448
Jun 3, 2026	33.93	34.05	33.93	34.05	34.05	2.75%	6,326
Jun 2, 2026	33.09	33.14	33.09	33.14	33.14	0.95%	331
Jun 1, 2026	33.32	33.32	32.66	32.83	32.83	2.86%	873
May 29, 2026	32.04	32.04	31.92	31.92	31.92	-0.92%	473
May 28, 2026	32.33	32.37	32.07	32.21	32.21	0.98%	1,094
May 27, 2026	31.90	31.90	31.90	31.90	31.90	-2.53%	209
May 26, 2026	32.60	33.06	32.60	32.73	32.73	-2.69%	2,169
May 22, 2026	34.01	34.05	33.43	33.63	33.63	-1.09%	1,726
May 21, 2026	34.00	34.00	34.00	34.00	34.00	-0.30%	236
May 20, 2026	34.10	34.11	34.06	34.11	34.11	-4.29%	2,852
May 19, 2026	35.69	35.69	35.64	35.64	35.64	2.06%	1,050
May 18, 2026	35.53	35.56	34.92	34.92	34.92	0.65%	610
May 15, 2026	34.69	34.69	34.69	34.69	34.69	2.56%	16
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