USEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.99	35.99	35.74	35.74	35.74	-0.72%	4,249
Feb 20, 2025	36.02	36.02	35.94	36.00	36.00	-0.13%	2,250
Feb 19, 2025	35.95	36.05	35.95	36.05	36.05	0.16%	5,972
Feb 18, 2025	35.89	36.05	35.89	35.99	35.99	0.06%	25,796
Feb 14, 2025	35.95	36.00	35.95	35.97	35.97	0.06%	1,159,008
Feb 13, 2025	35.84	35.95	35.84	35.95	35.95	0.43%	5,216
Feb 12, 2025	35.79	35.81	35.79	35.79	35.79	-0.09%	4,225
Feb 11, 2025	35.78	35.89	35.77	35.83	35.83	0.01%	11,193
Feb 10, 2025	35.77	35.86	35.77	35.82	35.82	0.23%	10,297
Feb 7, 2025	35.86	35.86	35.71	35.74	35.74	-0.36%	5,407
Feb 6, 2025	35.83	35.87	35.77	35.87	35.87	0.30%	7,644
Feb 5, 2025	35.65	35.83	35.65	35.76	35.76	0.07%	6,253
Feb 4, 2025	35.62	35.76	35.62	35.74	35.74	0.44%	14,540
Feb 3, 2025	35.50	35.65	35.41	35.58	35.58	-0.31%	20,745
Jan 31, 2025	35.86	35.93	35.69	35.69	35.69	-0.29%	9,256
Jan 30, 2025	35.73	35.85	35.73	35.79	35.79	0.20%	9,299
Jan 29, 2025	35.71	35.76	35.68	35.72	35.72	-0.16%	6,408
Jan 28, 2025	35.57	35.81	35.57	35.78	35.78	0.45%	10,215
Jan 27, 2025	35.57	35.63	35.54	35.62	35.62	-0.65%	7,466
Jan 24, 2025	35.89	35.92	35.85	35.85	35.85	-0.02%	4,439
Jan 23, 2025	35.81	35.86	35.78	35.86	35.86	0.13%	33,447
Jan 22, 2025	35.77	35.85	35.77	35.82	35.82	0.35%	5,331
Jan 21, 2025	35.56	35.72	35.56	35.69	35.69	0.28%	8,947
Jan 17, 2025	35.61	35.64	35.59	35.59	35.59	0.48%	2,638
Jan 16, 2025	35.47	35.48	35.39	35.42	35.42	-0.10%	10,603
Jan 15, 2025	35.42	35.48	35.36	35.45	35.45	1.02%	18,160
Jan 14, 2025	35.12	35.16	34.97	35.09	35.09	0.03%	15,691
Jan 13, 2025	34.95	35.09	34.95	35.09	35.09	0.08%	3,255
Jan 10, 2025	35.14	35.14	35.03	35.06	35.06	-0.72%	358,153
Jan 8, 2025	35.24	35.34	35.20	35.31	35.31	0.12%	345,240
Jan 7, 2025	35.49	35.49	35.21	35.27	35.27	-0.53%	6,222
Jan 6, 2025	35.50	35.58	35.43	35.46	35.46	0.24%	9,034
Jan 3, 2025	35.34	35.40	35.34	35.37	35.37	0.57%	2,657
Jan 2, 2025	35.21	35.31	35.02	35.17	35.17	-0.08%	13,536
Dec 31, 2024	35.30	35.30	35.14	35.20	35.20	-0.22%	22,956
Dec 30, 2024	35.31	35.33	35.27	35.28	35.28	-0.35%	13,197
Dec 27, 2024	35.44	35.46	35.35	35.40	35.40	-0.53%	2,370
Dec 26, 2024	35.57	35.59	35.54	35.59	35.59	0.12%	2,361
Dec 24, 2024	35.50	35.57	35.50	35.54	35.54	0.49%	2,656
Dec 23, 2024	35.24	35.37	35.24	35.37	35.37	0.28%	4,110
Dec 20, 2024	34.97	35.35	34.97	35.27	35.27	0.54%	4,478
Dec 19, 2024	35.17	35.19	35.08	35.08	35.08	0.03%	4,688
Dec 18, 2024	35.58	35.58	35.07	35.07	35.07	-1.35%	11,973
Dec 17, 2024	35.56	35.57	35.52	35.55	35.55	-0.12%	9,356
Dec 16, 2024	35.60	35.61	35.58	35.60	35.60	0.15%	4,661
Dec 13, 2024	35.58	35.58	35.53	35.54	35.54	0.01%	3,542
Dec 12, 2024	35.56	35.60	35.50	35.54	35.54	-0.19%	10,952
Dec 11, 2024	35.56	35.65	35.56	35.60	35.60	0.34%	10,083
Dec 10, 2024	35.51	35.53	35.49	35.49	35.49	-0.14%	5,344
Dec 9, 2024	35.55	35.57	35.51	35.54	35.54	-0.19%	3,851
Dec 6, 2024	35.61	35.62	35.56	35.60	35.60	0.09%	4,621
Dec 5, 2024	35.64	35.64	35.56	35.57	35.57	0.03%	6,535
Dec 4, 2024	35.60	35.60	35.53	35.56	35.56	0.11%	11,492
Dec 3, 2024	35.53	35.57	35.49	35.52	35.52	0.02%	262,477
Dec 2, 2024	35.55	35.55	35.48	35.51	35.51	0.15%	3,480
Nov 29, 2024	35.54	35.54	35.41	35.46	35.46	0.28%	2,232
Nov 27, 2024	35.48	35.48	35.34	35.36	35.36	-0.11%	4,858
Nov 26, 2024	35.38	35.43	35.37	35.40	35.40	0.17%	23,224
Nov 25, 2024	35.43	35.43	35.29	35.34	35.34	0.22%	9,440
Nov 22, 2024	35.27	35.31	35.22	35.26	35.26	0.20%	7,076
Nov 21, 2024	35.26	35.26	35.08	35.19	35.19	0.20%	1,712
Nov 20, 2024	35.19	35.19	35.01	35.12	35.12	-	10,660
Nov 19, 2024	35.03	35.13	35.00	35.12	35.12	0.15%	7,558
Nov 18, 2024	35.09	35.10	35.03	35.07	35.07	0.19%	1,920
Nov 15, 2024	35.20	35.20	34.95	35.00	35.00	-0.57%	14,583
Nov 14, 2024	35.37	35.37	35.19	35.20	35.20	-0.26%	3,533
Nov 13, 2024	35.36	35.36	35.27	35.29	35.29	0.11%	7,234
Nov 12, 2024	35.24	35.31	35.21	35.25	35.25	-0.11%	13,551
Nov 11, 2024	35.28	35.32	35.27	35.29	35.29	0.01%	11,712
Nov 8, 2024	35.30	35.32	35.26	35.29	35.29	0.09%	5,225
Nov 7, 2024	35.21	35.29	35.19	35.26	35.26	0.31%	3,940
Nov 6, 2024	35.04	35.19	35.04	35.15	35.15	1.07%	14,309
Nov 5, 2024	34.72	34.80	34.70	34.78	34.78	0.56%	6,146
Nov 4, 2024	34.58	34.65	34.56	34.58	34.58	-0.15%	7,521
Nov 1, 2024	34.68	34.75	34.63	34.63	34.63	0.15%	18,805
Oct 31, 2024	34.60	34.64	34.57	34.58	34.58	-0.86%	5,445
Oct 30, 2024	34.92	34.94	34.88	34.88	34.88	-0.13%	6,588
Oct 29, 2024	34.85	34.98	34.85	34.92	34.92	-	6,663
Oct 28, 2024	34.92	34.95	34.92	34.93	34.93	0.13%	4,120
Oct 25, 2024	34.95	35.00	34.86	34.88	34.88	-0.01%	6,758
Oct 24, 2024	34.84	34.91	34.82	34.88	34.88	0.23%	49,339
Oct 23, 2024	34.80	34.80	34.76	34.80	34.80	-0.49%	2,553
Oct 22, 2024	34.86	34.98	34.86	34.97	34.97	0.14%	10,349
Oct 21, 2024	34.85	34.97	34.85	34.92	34.92	-0.11%	22,945
Oct 18, 2024	34.96	34.99	34.93	34.96	34.96	0.21%	5,722
Oct 17, 2024	34.92	34.95	34.88	34.89	34.89	0.08%	7,942
Oct 16, 2024	34.85	34.86	34.80	34.86	34.86	0.14%	4,068
Oct 15, 2024	34.96	34.96	34.80	34.81	34.81	-0.31%	4,702
Oct 14, 2024	34.91	34.96	34.89	34.92	34.92	0.26%	4,313
Oct 11, 2024	34.75	34.84	34.75	34.83	34.83	0.29%	9,629
Oct 10, 2024	34.70	34.77	34.67	34.72	34.72	-0.13%	10,961
Oct 9, 2024	34.60	34.79	34.60	34.77	34.77	0.32%	14,944
Oct 8, 2024	34.61	34.66	34.60	34.66	34.66	0.34%	5,359
Oct 7, 2024	34.60	34.63	34.49	34.54	34.54	-0.35%	18,189
Oct 4, 2024	34.65	34.66	34.55	34.66	34.66	0.27%	8,103
Oct 3, 2024	34.52	34.57	34.51	34.57	34.57	-0.09%	9,293
Oct 2, 2024	34.54	34.64	34.51	34.60	34.60	-0.06%	23,837
Oct 1, 2024	34.76	34.76	34.54	34.62	34.62	-0.35%	196,260
Sep 30, 2024	34.66	34.75	34.57	34.74	34.74	0.14%	42,709
Sep 27, 2024	34.67	34.74	34.64	34.69	34.69	-	33,296