USL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	52.73	52.83	52.08	52.38	52.38	-2.09%	58,019
Jun 4, 2026	53.49	53.51	52.88	53.50	53.50	-1.53%	11,785
Jun 3, 2026	54.23	54.56	54.00	54.33	54.33	1.55%	10,259
Jun 2, 2026	52.80	53.83	52.80	53.50	53.50	1.21%	14,676
Jun 1, 2026	52.93	53.82	52.71	52.86	52.86	2.52%	22,307
May 29, 2026	51.88	51.95	51.18	51.56	51.56	-1.06%	22,047
May 28, 2026	51.61	52.56	51.30	52.11	52.11	0.75%	10,179
May 27, 2026	51.60	52.20	51.30	51.72	51.72	-1.62%	36,668
May 26, 2026	52.86	53.32	52.57	52.57	52.57	-2.34%	35,716
May 22, 2026	54.31	54.56	53.00	53.83	53.83	-0.52%	57,996
May 21, 2026	55.63	56.03	53.65	54.11	54.11	-0.53%	10,685
May 20, 2026	55.71	55.71	53.52	54.40	54.40	-3.77%	36,058
May 19, 2026	56.71	56.75	55.84	56.53	56.53	1.90%	21,734
May 18, 2026	55.28	56.71	55.00	55.48	55.48	0.38%	28,441
May 15, 2026	55.18	55.49	54.83	55.27	55.27	2.07%	24,091
May 14, 2026	53.96	54.16	53.35	54.15	54.15	-0.37%	12,853
May 13, 2026	54.59	54.86	54.00	54.35	54.35	-1.33%	16,172
May 12, 2026	54.95	55.47	54.75	55.08	55.08	2.19%	30,540
May 11, 2026	53.21	54.07	52.60	53.90	53.90	3.28%	20,628
May 8, 2026	51.19	52.36	51.19	52.19	52.19	1.07%	20,477
May 7, 2026	49.94	51.97	49.73	51.64	51.64	0.96%	43,793
May 6, 2026	51.67	51.87	50.94	51.15	51.15	-6.28%	78,759
May 5, 2026	54.49	54.58	53.74	54.58	54.58	-1.16%	18,189
May 4, 2026	53.75	55.62	53.75	55.22	55.22	3.97%	48,204
May 1, 2026	53.35	53.39	52.00	53.11	53.11	-0.99%	44,006
Apr 30, 2026	53.01	53.80	52.86	53.64	53.64	-0.37%	50,435
Apr 29, 2026	53.50	53.94	53.24	53.84	53.84	3.18%	56,652
Apr 28, 2026	52.37	52.64	51.87	52.18	52.18	1.40%	42,185
Apr 27, 2026	51.27	51.79	51.20	51.46	51.46	0.90%	47,608
Apr 24, 2026	50.95	51.34	50.28	51.00	51.00	-0.72%	57,711
Apr 23, 2026	50.48	51.88	50.48	51.37	51.37	2.62%	59,479
Apr 22, 2026	49.50	50.40	49.50	50.06	50.06	0.62%	52,949
Apr 21, 2026	49.17	50.00	48.74	49.75	49.75	2.56%	44,790
Apr 20, 2026	48.28	48.97	48.28	48.51	48.51	2.86%	19,565
Apr 17, 2026	46.95	47.37	45.80	47.16	47.16	-5.11%	67,560
Apr 16, 2026	49.47	50.19	49.47	49.70	49.70	0.51%	12,067
Apr 15, 2026	49.12	49.89	49.12	49.45	49.45	0.34%	36,779
Apr 14, 2026	49.91	50.34	49.03	49.28	49.28	-1.62%	54,446
Apr 13, 2026	50.56	50.96	49.83	50.09	50.09	2.27%	29,940
Apr 10, 2026	48.69	49.48	48.56	48.98	48.98	0.49%	31,727
Apr 9, 2026	48.81	49.34	47.95	48.74	48.74	0.35%	79,588
Apr 8, 2026	46.31	49.07	46.31	48.57	48.57	-1.60%	325,811
Apr 7, 2026	49.69	50.60	49.02	49.36	49.36	0.49%	160,639
Apr 6, 2026	48.65	49.58	48.41	49.12	49.12	1.70%	43,404
Apr 2, 2026	49.09	49.09	47.12	48.30	48.30	2.96%	75,780
Apr 1, 2026	47.02	47.11	46.47	46.91	46.91	-2.68%	89,542
Mar 31, 2026	50.15	50.15	47.71	48.20	48.20	-4.21%	79,253
Mar 30, 2026	50.30	50.57	49.99	50.32	50.32	1.08%	40,639
Mar 27, 2026	49.92	50.17	49.50	49.78	49.78	1.34%	48,288
Mar 26, 2026	49.63	49.65	48.91	49.12	49.12	1.85%	37,828