USL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	50.09	50.85	50.09	50.51	50.51	0.06%	13,930
Jul 17, 2026	50.26	50.93	50.20	50.48	50.48	2.28%	15,489
Jul 16, 2026	49.77	49.88	49.22	49.36	49.35	-0.83%	9,732
Jul 15, 2026	49.85	49.91	49.00	49.77	49.77	0.78%	10,312
Jul 14, 2026	49.18	49.56	48.67	49.39	49.39	0.42%	9,431
Jul 13, 2026	47.31	49.35	47.31	49.18	49.18	5.50%	20,591
Jul 10, 2026	46.34	46.66	46.11	46.62	46.62	0.24%	7,646
Jul 9, 2026	47.15	47.15	46.46	46.50	46.50	-2.38%	7,764
Jul 8, 2026	47.09	48.08	47.09	47.64	47.64	2.29%	23,806
Jul 7, 2026	45.40	46.73	45.40	46.57	46.57	2.94%	32,921
Jul 6, 2026	45.29	45.36	44.99	45.24	45.24	0.60%	16,119
Jul 2, 2026	44.56	45.02	44.49	44.97	44.97	0.58%	6,500
Jul 1, 2026	44.97	44.97	44.56	44.71	44.71	-1.46%	8,204
Jun 30, 2026	45.79	45.79	45.04	45.37	45.37	-0.16%	10,890
Jun 29, 2026	45.19	45.62	45.19	45.45	45.45	1.14%	7,698
Jun 26, 2026	44.94	44.98	44.50	44.93	44.93	-2.69%	31,673
Jun 25, 2026	45.21	46.18	45.03	46.18	46.18	2.34%	10,638
Jun 24, 2026	45.33	45.37	44.96	45.12	45.12	-3.22%	36,552
Jun 23, 2026	46.45	46.79	46.33	46.62	46.62	-0.53%	14,120
Jun 22, 2026	47.08	47.10	46.62	46.87	46.87	-1.37%	9,951
Jun 18, 2026	47.00	47.64	46.34	47.52	47.52	0.02%	25,952
Jun 17, 2026	47.88	49.10	47.51	47.51	47.51	-1.21%	61,535
Jun 16, 2026	48.47	48.67	47.60	48.09	48.09	-2.69%	35,187
Jun 15, 2026	49.25	49.63	49.01	49.42	49.42	-2.83%	64,404
Jun 12, 2026	51.35	52.30	50.63	50.86	50.86	-2.34%	43,740
Jun 11, 2026	53.82	54.09	52.08	52.08	52.08	-3.20%	15,579
Jun 10, 2026	53.16	54.00	53.16	53.80	53.80	2.05%	13,568
Jun 9, 2026	52.93	52.93	51.58	52.72	52.72	-1.64%	12,638
Jun 8, 2026	53.00	53.60	53.00	53.60	53.60	2.33%	11,356
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