USEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	41.30	41.35	41.30	41.30	-	-	11
Jun 15, 2026	41.24	41.33	41.24	41.30	41.30	0.49%	3,493
Jun 12, 2026	41.02	41.11	41.02	41.10	41.10	0.21%	2,429
Jun 11, 2026	40.84	41.01	40.80	41.01	41.01	0.46%	3,476
Jun 10, 2026	40.99	40.99	40.82	40.82	40.82	-0.33%	6,423
Jun 9, 2026	40.77	40.96	40.77	40.96	40.96	-0.20%	5,866
Jun 8, 2026	41.09	41.09	41.04	41.04	41.04	0.15%	791
Jun 5, 2026	41.15	41.15	40.96	40.98	40.98	-0.62%	1,156
Jun 4, 2026	41.19	41.28	41.18	41.24	41.24	0.11%	33,565
Jun 3, 2026	41.22	41.24	41.18	41.19	41.19	-0.08%	8,456
Jun 2, 2026	41.18	41.25	41.18	41.22	41.22	0.03%	2,945
Jun 1, 2026	41.17	41.25	41.17	41.21	41.21	0.03%	8,441
May 29, 2026	41.20	41.20	41.16	41.20	41.20	0.11%	16,091
May 28, 2026	41.10	41.20	41.10	41.16	41.16	0.21%	6,119
May 27, 2026	40.99	41.13	40.99	41.07	41.07	-0.02%	6,773
May 26, 2026	40.98	41.11	40.98	41.08	41.08	0.18%	4,000
May 22, 2026	41.01	41.02	41.01	41.01	41.01	0.04%	1,305
May 21, 2026	40.91	40.99	40.88	40.99	40.99	0.16%	7,899
May 20, 2026	40.88	40.93	40.88	40.93	40.93	0.26%	1,508
May 19, 2026	40.83	40.84	40.79	40.82	40.82	-0.15%	2,368
May 18, 2026	40.86	40.88	40.83	40.88	40.88	0.03%	8,605
May 15, 2026	40.88	40.91	40.82	40.87	40.87	-0.19%	4,179
May 14, 2026	40.91	40.96	40.90	40.95	40.95	0.17%	5,956
May 13, 2026	40.81	40.90	40.81	40.88	40.88	0.10%	4,171
May 12, 2026	40.77	40.84	40.72	40.84	40.83	0.07%	11,314
May 11, 2026	40.82	40.89	40.81	40.81	40.81	0.03%	14,384
May 8, 2026	40.79	40.84	40.77	40.79	40.79	0.14%	6,888
May 7, 2026	40.78	40.82	40.71	40.74	40.74	-0.06%	6,549
May 6, 2026	40.71	40.77	40.71	40.76	40.76	0.33%	4,059
May 5, 2026	40.58	40.68	40.57	40.63	40.63	0.26%	9,348
May 4, 2026	40.54	40.65	40.48	40.52	40.52	-0.16%	2,526
May 1, 2026	40.58	40.64	40.58	40.59	40.59	0.19%	6,932
Apr 30, 2026	40.40	40.51	40.40	40.51	40.51	0.40%	5,897
Apr 29, 2026	40.39	40.40	40.30	40.35	40.35	-0.08%	6,357
Apr 28, 2026	40.33	40.38	40.31	40.38	40.38	-0.10%	16,891
Apr 27, 2026	40.37	40.42	40.36	40.42	40.42	0.06%	10,398
Apr 24, 2026	40.29	40.40	40.29	40.40	40.40	0.30%	6,561
Apr 23, 2026	40.37	40.37	40.20	40.27	40.27	-0.15%	13,095
Apr 22, 2026	40.29	40.34	40.28	40.34	40.34	0.34%	7,052
Apr 21, 2026	40.29	40.33	40.20	40.20	40.20	-0.19%	3,645
Apr 20, 2026	40.20	40.30	40.20	40.28	40.28	-0.15%	3,975
Apr 17, 2026	40.23	40.34	40.23	40.34	40.33	0.50%	3,053
Apr 16, 2026	40.08	40.14	40.06	40.14	40.14	0.07%	5,892
Apr 15, 2026	40.05	40.11	39.98	40.11	40.11	0.29%	7,308
Apr 14, 2026	39.90	39.99	39.90	39.99	39.99	0.45%	13,980
Apr 13, 2026	39.58	39.81	39.58	39.81	39.81	0.53%	1,417
Apr 10, 2026	39.61	39.66	39.56	39.60	39.60	-0.03%	8,390
Apr 9, 2026	39.51	39.63	39.51	39.62	39.62	0.37%	1,488
Apr 8, 2026	39.45	39.47	39.44	39.47	39.47	1.26%	2,988
Apr 7, 2026	38.85	38.98	38.80	38.98	38.98	0.07%	19,134