USG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	35.60	35.60	34.67	34.79	34.79	0.11%	15,992
Dec 31, 2025	35.00	35.00	34.75	34.75	34.75	-0.43%	1,411
Dec 30, 2025	35.19	35.32	34.90	34.90	34.90	0.07%	8,502
Dec 29, 2025	35.38	35.38	34.75	34.87	34.87	-3.96%	11,622
Dec 26, 2025	36.23	36.68	36.22	36.31	36.31	0.90%	26,434
Dec 24, 2025	36.14	36.14	35.89	35.99	35.99	-0.27%	7,636
Dec 23, 2025	36.00	36.10	35.95	36.09	36.09	0.77%	19,519
Dec 22, 2025	35.76	35.83	35.66	35.81	35.81	-18.90%	5,791
Dec 19, 2025	44.14	44.18	43.93	44.16	35.24	0.10%	6,551
Dec 18, 2025	44.01	44.17	44.00	44.12	35.21	-0.03%	5,969
Dec 17, 2025	44.10	44.13	44.10	44.13	35.22	0.82%	645
Dec 16, 2025	43.99	43.99	43.78	43.78	34.94	0.20%	822
Dec 15, 2025	43.83	43.83	43.59	43.69	34.87	0.20%	1,721
Dec 12, 2025	43.65	43.65	43.60	43.60	34.79	0.49%	1,353
Dec 11, 2025	43.09	43.41	43.09	43.38	34.62	0.92%	2,338
Dec 10, 2025	42.79	42.99	42.70	42.99	34.31	0.30%	2,269
Dec 9, 2025	42.89	42.89	42.86	42.86	34.21	0.50%	240
Dec 8, 2025	42.84	42.84	42.65	42.65	34.04	-0.13%	543
Dec 5, 2025	42.89	42.89	42.71	42.71	34.08	-0.05%	481
Dec 4, 2025	42.71	42.78	42.71	42.73	34.10	0.08%	1,046
Dec 3, 2025	42.70	42.70	42.69	42.69	34.07	0.19%	345
Dec 2, 2025	42.78	42.78	42.35	42.61	34.00	-0.43%	6,326
Dec 1, 2025	42.93	42.93	42.77	42.79	34.15	0.56%	2,265
Nov 28, 2025	42.53	42.55	42.52	42.55	33.96	0.77%	1,481
Nov 26, 2025	42.15	42.23	42.15	42.22	33.70	0.65%	4,312
Nov 25, 2025	41.83	42.04	41.72	41.95	33.48	0.27%	16,211
Nov 24, 2025	41.30	41.84	41.23	41.84	33.39	1.57%	1,413
Nov 21, 2025	41.20	41.50	41.19	41.19	32.87	-0.37%	1,252
Nov 20, 2025	41.60	41.67	40.65	41.35	33.00	-0.58%	39,880
Nov 19, 2025	41.33	41.63	41.33	41.59	33.19	0.44%	1,561
Nov 18, 2025	41.35	41.40	41.16	41.40	33.04	0.92%	13,934
Nov 17, 2025	41.29	41.52	40.93	41.02	32.74	-0.52%	4,892
Nov 14, 2025	41.11	41.57	41.11	41.24	32.91	-2.26%	1,333
Nov 13, 2025	42.24	42.29	42.09	42.20	33.67	0.11%	23,752
Nov 12, 2025	42.08	42.30	42.08	42.15	33.64	1.11%	12,437
Nov 11, 2025	41.68	41.69	41.68	41.69	33.27	0.50%	380
Nov 10, 2025	41.20	41.55	41.20	41.48	33.10	2.04%	8,969
Nov 7, 2025	38.98	40.65	38.98	40.65	32.44	0.57%	6,721
Nov 6, 2025	40.46	40.46	40.42	40.42	32.26	0.06%	659
Nov 5, 2025	40.44	40.44	40.35	40.40	32.24	1.02%	2,639
Nov 4, 2025	40.22	40.22	39.99	39.99	31.91	-1.45%	1,458
Nov 3, 2025	40.57	40.61	40.57	40.58	32.38	0.39%	1,084
Oct 31, 2025	40.67	40.70	40.39	40.42	32.26	-0.49%	2,904
Oct 30, 2025	40.37	40.62	40.37	40.62	32.42	1.59%	1,134
Oct 29, 2025	40.52	40.58	39.94	39.99	31.91	0.16%	3,087
Oct 28, 2025	39.63	39.92	39.63	39.92	31.86	-0.29%	2,048
Oct 27, 2025	40.17	40.20	39.89	40.04	31.95	-1.36%	26,592
Oct 24, 2025	40.73	40.74	40.58	40.59	32.39	0.16%	29,232
Oct 23, 2025	40.57	40.60	40.52	40.52	32.34	0.42%	1,254
Oct 22, 2025	39.96	40.36	39.96	40.35	32.21	-0.62%	17,546