USL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	36.21	36.40	36.00	36.25	36.25	-1.13%	3,165
Feb 4, 2026	36.10	36.93	36.10	36.66	36.66	0.59%	2,092
Feb 3, 2026	35.66	36.45	35.53	36.45	36.45	2.85%	4,769
Feb 2, 2026	35.72	35.72	35.12	35.44	35.44	-4.84%	48,847
Jan 30, 2026	37.03	37.34	36.54	37.24	37.24	0.46%	7,767
Jan 29, 2026	37.29	37.50	36.66	37.07	37.07	2.13%	77,245
Jan 28, 2026	36.19	36.30	36.00	36.30	36.30	1.19%	45,183
Jan 27, 2026	35.31	35.87	35.27	35.87	35.87	1.88%	4,424
Jan 26, 2026	35.11	35.32	34.89	35.21	35.21	-0.01%	12,237
Jan 23, 2026	35.12	35.35	35.12	35.22	35.22	2.10%	5,063
Jan 22, 2026	34.52	34.54	34.49	34.49	34.49	-1.62%	1,302
Jan 21, 2026	34.94	35.12	34.82	35.06	35.06	1.84%	1,582
Jan 20, 2026	34.73	34.81	34.37	34.43	34.43	0.24%	5,666
Jan 16, 2026	34.50	34.57	34.34	34.34	34.34	0.59%	4,686
Jan 15, 2026	34.34	34.38	34.13	34.14	34.14	-1.77%	4,296
Jan 14, 2026	35.29	35.70	34.63	34.76	34.76	-0.68%	98,395
Jan 13, 2026	34.72	35.13	34.72	35.00	35.00	2.13%	36,458
Jan 12, 2026	34.05	34.45	34.03	34.26	34.26	0.72%	5,849
Jan 9, 2026	34.29	34.40	34.02	34.02	34.02	0.36%	10,037
Jan 8, 2026	33.16	33.90	33.08	33.90	33.90	3.61%	19,590
Jan 7, 2026	32.81	32.96	32.61	32.72	32.71	-0.62%	7,033
Jan 6, 2026	33.97	33.97	32.92	32.92	32.92	-2.46%	2,846
Jan 5, 2026	33.56	33.80	33.41	33.75	33.75	1.52%	5,472
Jan 2, 2026	33.05	33.29	32.95	33.25	33.25	-0.22%	3,602
Dec 31, 2025	33.64	33.80	33.21	33.32	33.32	-0.93%	5,665
Dec 30, 2025	33.72	33.87	33.56	33.63	33.63	0.35%	8,310
Dec 29, 2025	33.80	33.82	33.46	33.51	33.51	1.34%	19,567
Dec 26, 2025	33.74	33.74	32.98	33.07	33.07	-2.19%	13,052
Dec 24, 2025	34.04	34.04	33.70	33.81	33.81	0.01%	3,401
Dec 23, 2025	33.50	33.81	33.50	33.81	33.81	0.47%	1,245
Dec 22, 2025	33.57	33.68	33.51	33.65	33.65	2.21%	5,806
Dec 19, 2025	32.81	33.00	32.75	32.92	32.92	0.89%	6,580
Dec 18, 2025	32.77	32.90	32.63	32.63	32.63	-1.06%	7,637
Dec 17, 2025	32.97	33.03	32.59	32.98	32.98	2.01%	15,880
Dec 16, 2025	32.56	32.56	32.25	32.33	32.33	-1.85%	11,490
Dec 15, 2025	33.07	33.25	32.87	32.94	32.94	-1.10%	33,627
Dec 12, 2025	33.24	33.48	33.24	33.31	33.31	-0.72%	1,518
Dec 11, 2025	33.30	33.55	33.21	33.55	33.55	-1.52%	3,620
Dec 10, 2025	33.53	34.10	33.53	34.06	34.06	0.90%	2,167
Dec 9, 2025	33.82	33.82	33.70	33.76	33.76	-0.45%	6,643
Dec 8, 2025	34.00	34.11	33.91	33.91	33.91	-1.79%	4,815
Dec 5, 2025	34.27	34.55	34.27	34.53	34.53	0.76%	2,586
Dec 4, 2025	33.81	34.27	33.81	34.27	34.27	0.71%	1,484
Dec 3, 2025	34.01	34.08	34.01	34.03	34.03	0.63%	511
Dec 2, 2025	34.06	34.11	33.70	33.82	33.82	-1.34%	3,688
Dec 1, 2025	34.21	34.30	34.08	34.27	34.27	0.20%	1,870
Nov 28, 2025	34.10	34.34	34.10	34.21	34.20	1.02%	486
Nov 26, 2025	33.69	33.88	33.43	33.86	33.86	0.85%	1,357
Nov 25, 2025	33.17	33.58	33.10	33.58	33.58	-1.34%	2,220
Nov 24, 2025	33.46	34.03	33.46	34.03	34.03	1.58%	1,254