USG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	32.59	33.60	32.40	33.60	33.60	3.06%	3,647
Jun 10, 2026	33.27	33.28	32.60	32.60	32.60	-4.58%	13,606
Jun 9, 2026	34.00	34.26	34.00	34.16	34.16	-1.10%	965
Jun 8, 2026	33.20	34.74	33.20	34.54	34.54	0.10%	5,409
Jun 5, 2026	34.94	34.95	34.51	34.51	34.51	-3.37%	2,467
Jun 4, 2026	35.86	35.98	35.71	35.71	35.71	0.88%	630
Jun 3, 2026	35.39	35.40	35.39	35.40	35.40	-0.74%	429
Jun 2, 2026	35.67	35.84	35.50	35.67	35.67	0.04%	8,706
Jun 1, 2026	35.65	35.65	35.65	35.65	35.65	-1.17%	111
May 29, 2026	36.07	36.20	35.96	36.07	36.07	0.77%	755
May 28, 2026	35.39	35.80	35.39	35.80	35.80	1.05%	1,162
May 27, 2026	35.13	35.44	35.10	35.43	35.43	-1.20%	2,843
May 26, 2026	35.87	35.92	35.79	35.86	35.86	-0.03%	2,141
May 22, 2026	35.87	35.96	35.85	35.87	35.86	-0.75%	2,384
May 21, 2026	35.74	36.20	35.74	36.14	36.14	0.04%	1,787
May 20, 2026	36.03	36.12	35.90	36.12	36.12	1.13%	14,178
May 19, 2026	35.91	35.91	35.72	35.72	35.72	-1.53%	2,824
May 18, 2026	36.34	36.34	36.14	36.27	36.27	0.14%	1,243
May 15, 2026	36.15	36.37	36.11	36.22	36.22	-2.30%	6,069
May 14, 2026	37.24	37.24	36.99	37.07	37.07	-0.63%	372
May 13, 2026	37.22	37.38	37.10	37.31	37.31	-0.53%	9,558
May 12, 2026	37.43	37.51	37.16	37.51	37.50	-0.43%	2,429
May 11, 2026	37.52	37.67	37.52	37.67	37.67	0.52%	293
May 8, 2026	37.46	37.58	37.42	37.47	37.47	0.33%	3,328
May 7, 2026	37.74	37.74	37.33	37.35	37.35	0.19%	1,066
May 6, 2026	37.27	37.27	37.27	37.27	37.27	2.85%	295
May 5, 2026	36.33	36.54	36.24	36.24	36.24	0.98%	1,503
May 4, 2026	36.38	36.38	35.86	35.89	35.89	-2.12%	6,726
May 1, 2026	36.58	36.90	36.50	36.67	36.67	-0.10%	2,113
Apr 30, 2026	36.69	36.82	36.63	36.71	36.71	1.36%	2,522
Apr 29, 2026	36.01	36.30	36.00	36.21	36.21	-1.00%	2,128
Apr 28, 2026	36.58	36.58	36.30	36.58	36.58	-1.69%	3,044
Apr 27, 2026	37.62	37.62	37.03	37.21	37.21	-0.77%	10,948
Apr 24, 2026	37.63	37.63	37.43	37.50	37.50	0.58%	4,805
Apr 23, 2026	37.58	37.65	37.28	37.28	37.28	-1.14%	7,710
Apr 22, 2026	37.70	37.77	37.67	37.71	37.71	1.51%	889
Apr 21, 2026	37.96	38.04	37.15	37.15	37.15	-2.94%	11,308
Apr 20, 2026	38.65	39.39	38.10	38.28	38.28	-0.76%	13,916
Apr 17, 2026	38.71	38.71	38.52	38.57	38.57	1.47%	1,385
Apr 16, 2026	38.19	38.19	38.00	38.01	38.01	-0.27%	11,665
Apr 15, 2026	38.39	38.39	38.06	38.11	38.11	-0.75%	6,878
Apr 14, 2026	37.93	38.45	37.93	38.40	38.40	1.91%	5,878
Apr 13, 2026	37.54	37.68	37.54	37.68	37.68	-0.25%	1,665
Apr 10, 2026	38.01	38.01	37.76	37.78	37.78	-0.08%	536
Apr 9, 2026	37.76	37.85	37.69	37.81	37.81	0.97%	1,160
Apr 8, 2026	37.97	37.97	37.44	37.44	37.44	0.53%	1,673
Apr 7, 2026	37.23	37.24	37.23	37.24	37.24	0.77%	648
Apr 6, 2026	36.95	37.08	36.80	36.96	36.96	0.22%	3,961
Apr 2, 2026	36.69	37.03	36.44	36.88	36.88	-1.60%	36,486
Apr 1, 2026	37.48	37.48	37.48	37.48	37.48	1.45%	770