USG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	41.30	41.84	41.23	41.84	41.84	1.57%	1,413
Nov 21, 2025	41.20	41.50	41.19	41.19	41.19	-0.37%	1,252
Nov 20, 2025	41.60	41.67	40.65	41.35	41.35	-0.58%	39,880
Nov 19, 2025	41.33	41.63	41.33	41.59	41.59	0.44%	1,561
Nov 18, 2025	41.35	41.40	41.16	41.40	41.40	0.92%	13,934
Nov 17, 2025	41.29	41.52	40.93	41.02	41.02	-0.52%	4,892
Nov 14, 2025	41.11	41.57	41.11	41.24	41.24	-2.26%	1,333
Nov 13, 2025	42.24	42.29	42.09	42.20	42.20	0.11%	23,752
Nov 12, 2025	42.08	42.30	42.08	42.15	42.15	1.11%	12,437
Nov 11, 2025	41.68	41.69	41.68	41.69	41.69	0.50%	380
Nov 10, 2025	41.20	41.55	41.20	41.48	41.48	2.04%	8,969
Nov 7, 2025	38.98	40.65	38.98	40.65	40.65	0.57%	6,721
Nov 6, 2025	40.46	40.46	40.42	40.42	40.42	0.06%	659
Nov 5, 2025	40.44	40.44	40.35	40.40	40.40	1.02%	2,639
Nov 4, 2025	40.22	40.22	39.99	39.99	39.99	-1.45%	1,458
Nov 3, 2025	40.57	40.61	40.57	40.58	40.58	0.39%	1,084
Oct 31, 2025	40.67	40.70	40.39	40.42	40.42	-0.49%	2,904
Oct 30, 2025	40.37	40.62	40.37	40.62	40.62	1.59%	1,134
Oct 29, 2025	40.52	40.58	39.94	39.99	39.98	0.16%	3,087
Oct 28, 2025	39.63	39.92	39.63	39.92	39.92	-0.29%	2,048
Oct 27, 2025	40.17	40.20	39.89	40.04	40.04	-1.36%	26,592
Oct 24, 2025	40.73	40.74	40.58	40.59	40.59	0.16%	29,232
Oct 23, 2025	40.57	40.60	40.52	40.52	40.52	0.42%	1,254
Oct 22, 2025	39.96	40.36	39.96	40.35	40.35	-0.62%	17,546
Oct 21, 2025	40.71	40.71	40.54	40.61	40.61	-0.74%	15,409
Oct 20, 2025	40.69	40.91	40.64	40.91	40.91	0.97%	23,468
Oct 17, 2025	40.77	40.77	40.45	40.52	40.51	-0.54%	13,138
Oct 16, 2025	40.69	40.73	40.68	40.73	40.73	0.39%	994
Oct 15, 2025	40.48	40.58	40.48	40.58	40.58	0.27%	1,416
Oct 14, 2025	40.36	40.50	40.34	40.47	40.47	0.41%	1,150
Oct 13, 2025	40.16	40.32	40.16	40.30	40.30	0.92%	1,598
Oct 10, 2025	39.98	39.98	39.61	39.93	39.93	0.65%	5,855
Oct 9, 2025	39.88	39.88	39.59	39.68	39.68	-0.98%	2,956
Oct 8, 2025	39.99	40.17	39.99	40.07	40.07	0.73%	2,730
Oct 7, 2025	39.75	39.86	39.72	39.78	39.78	0.22%	4,261
Oct 6, 2025	39.55	39.74	39.55	39.69	39.69	1.46%	5,732
Oct 3, 2025	39.01	39.17	38.98	39.12	39.12	0.86%	6,571
Oct 2, 2025	39.06	39.06	38.71	38.79	38.79	-0.28%	2,425
Oct 1, 2025	38.95	38.99	38.86	38.90	38.90	0.24%	1,530
Sep 30, 2025	38.46	38.88	38.46	38.80	38.80	0.84%	4,539
Sep 29, 2025	38.51	38.57	38.45	38.48	38.48	1.42%	2,182
Sep 26, 2025	37.82	37.99	37.82	37.94	37.94	0.34%	6,922
Sep 25, 2025	37.81	37.94	37.80	37.81	37.81	-0.18%	12,798
Sep 24, 2025	37.91	37.91	37.87	37.88	37.88	0.05%	1,914
Sep 23, 2025	37.81	37.88	37.81	37.86	37.86	0.03%	1,742
Sep 22, 2025	37.88	37.90	37.85	37.85	37.85	-0.51%	5,985
Sep 19, 2025	38.01	38.05	37.99	38.05	37.84	0.49%	103,557
Sep 18, 2025	37.87	37.91	37.80	37.86	37.65	-0.26%	16,130
Sep 17, 2025	38.00	38.01	37.93	37.96	37.75	0.10%	35,520
Sep 16, 2025	38.02	38.02	37.92	37.92	37.71	-0.13%	2,714