USEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	34.70	34.81	34.70	34.77	34.77	0.89%	1,450
May 1, 2025	34.67	34.67	34.45	34.46	34.46	0.31%	87,367
Apr 30, 2025	34.10	34.36	34.09	34.36	34.36	0.19%	4,186
Apr 29, 2025	34.18	34.29	34.12	34.29	34.29	0.31%	7,868
Apr 28, 2025	34.17	34.20	34.00	34.18	34.18	0.12%	7,010
Apr 25, 2025	34.13	34.17	34.08	34.14	34.14	0.43%	4,428
Apr 24, 2025	33.77	34.02	33.77	34.00	34.00	1.05%	14,664
Apr 23, 2025	33.89	33.89	33.59	33.65	33.65	0.89%	10,002
Apr 22, 2025	33.21	33.42	33.21	33.35	33.35	1.07%	6,665
Apr 21, 2025	33.22	33.22	32.86	32.99	32.99	-0.95%	5,785
Apr 17, 2025	33.35	33.45	33.31	33.31	33.31	-0.10%	5,854
Apr 16, 2025	33.52	33.60	33.25	33.34	33.34	-1.22%	16,324
Apr 15, 2025	33.78	33.90	33.67	33.76	33.76	-0.17%	20,398
Apr 14, 2025	34.02	34.02	33.74	33.81	33.81	0.25%	6,775
Apr 11, 2025	33.42	33.73	33.40	33.73	33.73	0.91%	4,666
Apr 10, 2025	33.12	33.42	33.04	33.42	33.42	-1.55%	3,352
Apr 9, 2025	32.62	34.01	32.58	33.95	33.95	4.32%	43,992
Apr 8, 2025	33.26	33.31	32.42	32.55	32.55	-0.75%	48,393
Apr 7, 2025	32.56	33.08	32.47	32.79	32.79	0.11%	17,416
Apr 4, 2025	33.23	33.27	32.75	32.75	32.75	-2.80%	32,126
Apr 3, 2025	33.99	33.99	33.70	33.70	33.70	-2.75%	3,850
Apr 2, 2025	34.46	34.65	34.46	34.65	34.65	0.49%	3,892
Apr 1, 2025	34.31	34.49	34.31	34.48	34.48	0.19%	9,166
Mar 31, 2025	34.03	34.46	34.01	34.41	34.41	0.33%	2,981
Mar 28, 2025	34.40	34.40	34.25	34.30	34.30	-1.25%	980
Mar 27, 2025	34.79	34.81	34.70	34.73	34.73	-0.16%	4,501
Mar 26, 2025	35.00	35.00	34.72	34.78	34.78	-0.65%	2,246
Mar 25, 2025	35.02	35.07	34.96	35.01	35.01	0.07%	5,622
Mar 24, 2025	34.81	35.00	34.81	34.99	34.99	1.15%	13,368
Mar 21, 2025	34.44	34.59	34.43	34.59	34.59	-0.01%	3,766
Mar 20, 2025	34.63	34.77	34.53	34.59	34.59	-0.16%	2,109
Mar 19, 2025	34.50	34.65	34.50	34.65	34.65	0.66%	1,458
Mar 18, 2025	34.47	34.47	34.40	34.42	34.42	-0.71%	6,539
Mar 17, 2025	34.60	34.70	34.52	34.67	34.67	0.40%	3,514
Mar 14, 2025	34.25	34.53	34.25	34.53	34.53	1.26%	1,889
Mar 13, 2025	34.35	34.35	34.06	34.10	34.10	-0.78%	2,137
Mar 12, 2025	34.41	34.44	34.27	34.37	34.37	0.06%	23,354
Mar 11, 2025	34.55	34.55	34.20	34.35	34.35	-0.38%	21,730
Mar 10, 2025	34.72	34.72	34.33	34.48	34.48	-1.58%	7,396
Mar 7, 2025	34.87	35.07	34.70	35.04	35.04	0.39%	14,267
Mar 6, 2025	34.96	35.08	34.83	34.90	34.90	-0.99%	3,240
Mar 5, 2025	35.01	35.27	34.95	35.25	35.25	0.59%	9,807
Mar 4, 2025	35.05	35.22	34.90	35.04	35.04	-0.43%	5,607
Mar 3, 2025	35.60	35.61	35.16	35.19	35.19	-1.05%	13,249
Feb 28, 2025	35.25	35.56	35.24	35.56	35.56	0.73%	5,111
Feb 27, 2025	35.60	35.62	35.30	35.30	35.30	-0.80%	1,712
Feb 26, 2025	35.66	35.75	35.54	35.59	35.59	0.02%	4,667
Feb 25, 2025	35.62	35.64	35.49	35.58	35.58	-0.24%	2,801
Feb 24, 2025	35.80	35.81	35.65	35.67	35.67	-0.21%	6,540
Feb 21, 2025	35.99	35.99	35.74	35.74	35.74	-0.72%	4,249