USL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	32.72	32.91	32.69	32.69	32.69	2.99%	3,517
May 5, 2025	31.93	31.93	31.48	31.74	31.74	-1.95%	24,129
May 2, 2025	32.32	32.37	32.02	32.37	32.37	-0.15%	2,857
May 1, 2025	32.04	32.61	31.94	32.42	32.42	1.00%	13,878
Apr 30, 2025	32.70	32.70	31.94	32.10	32.10	-3.42%	11,339
Apr 29, 2025	33.41	33.46	33.20	33.24	33.24	-1.83%	17,335
Apr 28, 2025	34.00	34.08	33.70	33.86	33.86	-1.64%	3,486
Apr 25, 2025	34.02	34.44	33.97	34.42	34.42	0.91%	14,245
Apr 24, 2025	33.88	34.11	33.88	34.11	34.11	0.82%	1,137
Apr 23, 2025	34.15	34.34	33.64	33.83	33.83	-1.50%	4,931
Apr 22, 2025	34.24	34.51	34.22	34.35	34.35	1.14%	1,769
Apr 21, 2025	33.99	33.99	33.68	33.96	33.96	-1.64%	6,643
Apr 17, 2025	34.07	34.84	33.99	34.53	34.53	2.31%	15,282
Apr 16, 2025	33.58	33.75	33.52	33.75	33.75	1.33%	3,471