USEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	38.85	38.91	38.82	38.87	38.87	-0.13%	478
Mar 18, 2026	39.13	39.13	38.92	38.92	38.92	-0.69%	4,859
Mar 17, 2026	39.26	39.26	39.19	39.19	39.19	0.20%	1,655
Mar 16, 2026	39.13	39.19	39.10	39.11	39.11	0.57%	5,511
Mar 13, 2026	38.99	39.02	38.89	38.89	38.89	-0.28%	3,285
Mar 12, 2026	39.07	39.14	39.00	39.00	39.00	-0.74%	3,515
Mar 11, 2026	39.34	39.39	39.26	39.29	39.29	-0.03%	7,840
Mar 10, 2026	39.28	39.42	39.28	39.30	39.30	-0.08%	1,861
Mar 9, 2026	39.04	39.34	39.04	39.33	39.33	0.38%	12,112
Mar 6, 2026	39.21	39.31	39.18	39.18	39.18	-0.63%	37,477
Mar 5, 2026	39.47	39.47	39.35	39.43	39.43	-0.36%	9,215
Mar 4, 2026	39.48	39.57	39.48	39.57	39.57	0.42%	1,920
Mar 3, 2026	39.20	39.44	39.20	39.41	39.41	-0.35%	6,388
Mar 2, 2026	39.45	39.62	39.45	39.55	39.55	-0.04%	6,674
Feb 27, 2026	39.52	39.57	39.52	39.57	39.57	-0.08%	1,246
Feb 26, 2026	39.65	39.67	39.57	39.60	39.60	-0.27%	4,086
Feb 25, 2026	39.63	39.71	39.63	39.71	39.71	0.30%	3,643
Feb 24, 2026	39.49	39.59	39.47	39.59	39.59	0.46%	4,071
Feb 23, 2026	39.52	39.64	39.36	39.41	39.41	-0.41%	13,494
Feb 20, 2026	39.55	39.58	39.52	39.57	39.57	0.38%	6,384
Feb 19, 2026	39.34	39.48	39.34	39.42	39.42	-0.20%	1,568,384
Feb 18, 2026	39.49	39.59	39.44	39.50	39.50	0.03%	3,521
Feb 17, 2026	39.33	39.49	39.30	39.49	39.49	0.36%	11,361
Feb 13, 2026	39.44	39.50	39.34	39.35	39.35	0.03%	4,848
Feb 12, 2026	39.67	39.67	39.34	39.34	39.34	-0.76%	6,216
Feb 11, 2026	39.61	39.65	39.60	39.64	39.64	0.08%	3,351
Feb 10, 2026	39.72	39.76	39.61	39.61	39.61	-0.21%	13,069
Feb 9, 2026	39.56	39.72	39.56	39.70	39.70	0.32%	15,294
Feb 6, 2026	39.46	39.58	39.46	39.57	39.57	0.78%	7,165
Feb 5, 2026	39.28	39.39	39.24	39.27	39.26	-0.54%	8,828
Feb 4, 2026	39.50	39.52	39.41	39.48	39.48	-0.08%	7,319
Feb 3, 2026	39.65	39.65	39.42	39.51	39.51	-0.33%	12,846
Feb 2, 2026	39.66	39.72	39.64	39.64	39.64	0.20%	5,784
Jan 30, 2026	39.54	39.59	39.52	39.56	39.56	-0.13%	8,994
Jan 29, 2026	39.62	39.64	39.47	39.61	39.61	-0.08%	30,651
Jan 28, 2026	39.66	39.72	39.62	39.64	39.64	0.01%	36,220
Jan 27, 2026	39.59	39.67	39.59	39.64	39.64	0.04%	38,527
Jan 26, 2026	39.59	39.66	39.58	39.62	39.62	0.25%	5,169
Jan 23, 2026	39.53	39.58	39.52	39.52	39.52	-0.08%	6,154
Jan 22, 2026	39.52	39.58	39.49	39.55	39.55	0.15%	24,010
Jan 21, 2026	39.41	39.53	39.35	39.49	39.49	0.56%	6,175
Jan 20, 2026	39.29	39.38	39.20	39.27	39.27	-0.71%	23,029
Jan 16, 2026	39.53	39.62	39.53	39.55	39.55	-0.03%	3,815
Jan 15, 2026	39.58	39.61	39.55	39.56	39.56	0.18%	10,567
Jan 14, 2026	39.45	39.53	39.39	39.49	39.49	-0.35%	3,412
Jan 13, 2026	39.56	39.64	39.49	39.63	39.63	-0.10%	6,071
Jan 12, 2026	39.47	39.67	39.47	39.67	39.67	0.20%	166,993
Jan 9, 2026	39.57	39.65	39.53	39.59	39.59	0.26%	5,164
Jan 8, 2026	39.44	39.51	39.44	39.49	39.49	0.15%	5,544
Jan 7, 2026	39.50	39.59	39.43	39.43	39.43	-0.16%	10,390