USE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-2.09%	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	2.60%	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	3.84%	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	30.18	-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	-3.11%	4,077
Mar 30, 2026	31.85	31.90	31.71	31.90	31.90	1.64%	1,487