USEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.36%	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
Apr 6, 2026	38.77	38.95	38.77	38.95	38.95	0.26%	10,148
Apr 2, 2026	38.49	38.89	38.49	38.85	38.85	0.03%	2,783
Apr 1, 2026	38.77	38.94	38.77	38.84	38.84	0.45%	3,465
Mar 31, 2026	38.38	38.70	38.35	38.67	38.67	1.47%	11,268
Mar 30, 2026	38.32	38.32	38.07	38.11	38.11	-0.16%	2,088
Mar 27, 2026	38.40	38.41	38.14	38.17	38.17	-0.86%	43,047
Mar 26, 2026	38.79	38.79	38.50	38.50	38.50	-0.85%	3,972
Mar 25, 2026	38.85	38.92	38.82	38.83	38.83	0.23%	6,112
Mar 24, 2026	38.64	38.88	38.64	38.74	38.74	-0.18%	7,653
Mar 23, 2026	38.90	39.00	38.81	38.81	38.81	0.62%	4,237
Mar 20, 2026	38.77	38.77	38.52	38.57	38.57	-0.77%	5,901
Mar 19, 2026	38.85	38.94	38.80	38.87	38.87	-0.13%	11,187
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