USL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	36.49	36.49	36.46	36.46	36.46	0.09%	728
Jul 17, 2025	35.98	36.58	35.98	36.43	36.43	0.95%	1,983
Jul 16, 2025	36.00	36.15	35.93	36.09	36.09	-0.26%	2,162
Jul 15, 2025	36.30	36.30	36.04	36.18	36.18	-0.36%	3,999
Jul 14, 2025	36.40	36.49	36.22	36.31	36.31	-1.23%	2,075
Jul 11, 2025	36.65	36.78	36.61	36.77	36.77	1.93%	2,150
Jul 10, 2025	35.89	36.15	35.89	36.07	36.07	-1.13%	3,645
Jul 9, 2025	36.40	36.51	36.22	36.48	36.48	-0.34%	5,491
Jul 8, 2025	36.30	36.75	36.30	36.61	36.61	0.78%	6,457
Jul 7, 2025	35.94	36.34	35.94	36.32	36.32	1.46%	12,979
Jul 3, 2025	35.70	35.84	35.69	35.80	35.80	-0.40%	1,578
Jul 2, 2025	35.53	35.95	35.49	35.95	35.95	1.54%	1,510
Jul 1, 2025	35.25	35.40	35.25	35.40	35.40	0.81%	1,818
Jun 30, 2025	35.29	35.29	35.01	35.12	35.12	0.17%	4,063
Jun 27, 2025	35.37	35.37	35.02	35.06	35.06	-0.67%	1,288
Jun 26, 2025	35.20	35.50	35.20	35.29	35.29	0.57%	14,209
Jun 25, 2025	35.12	35.45	35.00	35.09	35.09	-0.48%	6,900
Jun 24, 2025	35.59	35.78	35.06	35.26	35.26	-4.60%	34,509
Jun 23, 2025	39.30	39.30	36.89	36.96	36.96	-4.84%	58,569
Jun 20, 2025	38.67	39.07	38.67	38.84	38.84	0.08%	27,071
Jun 18, 2025	38.98	39.00	38.20	38.81	38.81	0.47%	28,184
Jun 17, 2025	38.00	38.95	38.00	38.63	38.63	3.07%	12,757
Jun 16, 2025	37.54	37.67	36.64	37.48	37.48	-0.40%	17,497
Jun 13, 2025	37.98	37.99	37.20	37.63	37.63	3.89%	19,562
Jun 12, 2025	35.90	36.22	35.90	36.22	36.22	0.50%	9,109
Jun 11, 2025	35.40	36.25	35.40	36.04	36.04	3.47%	14,960
Jun 10, 2025	35.15	35.31	34.83	34.83	34.83	-0.68%	3,783
Jun 9, 2025	34.80	35.07	34.80	35.07	35.07	1.24%	1,677
Jun 6, 2025	34.45	34.90	34.45	34.64	34.64	0.75%	12,101
Jun 5, 2025	34.57	34.57	34.38	34.38	34.38	0.61%	864
Jun 4, 2025	34.43	34.45	34.05	34.18	34.18	-0.70%	1,602
Jun 3, 2025	34.43	34.52	34.36	34.42	34.42	0.78%	2,967
Jun 2, 2025	34.17	34.17	33.96	34.15	34.15	3.07%	3,565
May 30, 2025	33.05	33.15	32.92	33.13	33.13	-0.63%	1,306
May 29, 2025	33.61	33.61	33.29	33.35	33.35	-1.27%	5,819
May 28, 2025	34.03	34.20	33.78	33.78	33.78	0.54%	2,702
May 27, 2025	33.42	33.60	33.35	33.60	33.60	-0.96%	2,584
May 23, 2025	33.50	33.93	33.50	33.92	33.92	1.16%	9,747
May 22, 2025	33.47	33.63	33.45	33.53	33.53	-0.77%	1,841
May 21, 2025	34.31	34.31	33.79	33.79	33.79	-1.49%	6,256
May 20, 2025	34.04	34.30	33.90	34.30	34.30	0.84%	15,034
May 19, 2025	33.88	34.24	33.81	34.01	34.01	0.21%	5,967
May 16, 2025	33.87	34.09	33.73	33.94	33.94	0.17%	10,029
May 15, 2025	33.71	33.89	33.70	33.88	33.88	-1.41%	3,256
May 14, 2025	34.68	34.68	34.28	34.37	34.37	-0.89%	1,905
May 13, 2025	34.32	34.88	34.32	34.68	34.68	2.48%	3,479
May 12, 2025	34.58	34.58	33.84	33.84	33.84	1.31%	17,924
May 9, 2025	33.39	33.40	33.35	33.40	33.40	0.80%	1,136
May 8, 2025	33.07	33.14	32.91	33.14	33.14	2.85%	3,426
May 7, 2025	32.65	32.65	32.07	32.22	32.22	-1.43%	1,421