USL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	59.10	59.10	59.05	59.06	59.06	-0.08%	4,326
Oct 8, 2026	58.66	59.31	58.66	59.11	59.10	2.24%	8,157
Oct 7, 2026	58.44	58.44	57.64	57.81	57.81	0.21%	7,608
Oct 6, 2026	57.17	57.74	57.15	57.69	57.69	0.28%	3,507
Oct 5, 2026	57.65	57.86	57.35	57.53	57.53	-0.28%	12,948
Oct 2, 2026	56.65	57.71	56.13	57.69	57.69	-0.34%	10,532
Oct 1, 2026	56.92	57.90	56.92	57.89	57.89	1.41%	5,775
Sep 30, 2026	57.46	57.47	57.03	57.09	57.09	1.47%	2,443
Sep 29, 2026	56.68	56.87	56.26	56.26	56.26	-1.28%	6,874
Sep 28, 2026	56.93	57.38	56.40	56.99	56.99	1.23%	10,058
Sep 25, 2026	56.40	56.96	55.90	56.30	56.30	-1.49%	16,189
Sep 24, 2026	57.58	57.58	56.86	57.14	57.14	1.08%	4,828
Sep 23, 2026	56.38	56.62	56.26	56.53	56.53	1.76%	4,799
Sep 22, 2026	55.37	56.01	55.37	55.55	55.55	-1.12%	8,594
Sep 21, 2026	56.15	56.30	55.74	56.18	56.18	-1.34%	8,581
Sep 18, 2026	56.56	56.96	56.56	56.95	56.95	0.70%	3,636
Sep 17, 2026	56.45	56.94	56.45	56.55	56.55	0.04%	4,744
Sep 16, 2026	57.07	57.14	56.03	56.53	56.53	-1.76%	5,816
Sep 15, 2026	57.04	57.91	57.04	57.54	57.54	1.84%	11,879
Sep 14, 2026	57.00	57.00	55.77	56.50	56.50	0.70%	9,303
Sep 11, 2026	55.19	56.11	55.19	56.11	56.11	-0.96%	6,953
Sep 10, 2026	55.70	56.98	55.70	56.65	56.65	2.50%	15,080
Sep 9, 2026	55.00	55.37	55.00	55.28	55.27	0.99%	12,261
Sep 8, 2026	54.21	54.78	54.12	54.73	54.73	2.34%	11,117
Sep 4, 2026	52.69	53.58	52.69	53.48	53.48	0.57%	5,847
Sep 3, 2026	53.13	53.42	53.10	53.18	53.18	-0.43%	8,647
Sep 2, 2026	53.04	53.58	53.04	53.41	53.41	-0.26%	7,129
Sep 1, 2026	52.75	53.56	52.75	53.55	53.55	2.22%	4,977
Aug 31, 2026	52.65	52.65	52.24	52.39	52.39	2.20%	8,279
Aug 28, 2026	50.66	51.39	50.66	51.26	51.26	0.02%	2,891
Aug 27, 2026	51.10	51.41	50.94	51.25	51.25	0.60%	4,437
Aug 26, 2026	50.75	51.76	50.75	50.95	50.95	0.22%	4,064
Aug 25, 2026	51.40	51.49	50.79	50.83	50.83	-2.65%	13,628
Aug 24, 2026	52.51	52.51	51.83	52.22	52.22	-1.25%	4,769
Aug 21, 2026	53.00	53.12	52.79	52.88	52.88	0.36%	15,964
Aug 20, 2026	52.88	52.89	52.60	52.69	52.69	1.10%	13,205
Aug 19, 2026	52.16	52.60	51.80	52.12	52.12	-0.16%	5,954
Aug 18, 2026	52.40	52.70	52.19	52.20	52.20	0.12%	3,823
Aug 17, 2026	51.24	52.17	50.91	52.14	52.13	2.73%	15,399
Aug 14, 2026	50.11	50.75	50.11	50.75	50.75	0.92%	7,276
Aug 13, 2026	50.86	50.86	50.19	50.29	50.29	-1.14%	4,642
Aug 12, 2026	50.75	50.95	50.75	50.87	50.87	-0.05%	2,816
Aug 11, 2026	50.34	51.00	50.10	50.89	50.89	0.35%	13,674
Aug 10, 2026	49.30	50.74	49.30	50.71	50.71	5.41%	10,100
Aug 7, 2026	48.15	48.75	48.04	48.11	48.11	-0.13%	2,532
Aug 6, 2026	47.47	48.46	47.47	48.18	48.18	2.39%	6,613
Aug 5, 2026	47.53	47.53	47.05	47.05	47.05	-0.64%	7,555
Aug 4, 2026	47.45	47.59	47.20	47.35	47.35	-2.31%	9,718
Aug 3, 2026	48.15	48.61	48.12	48.47	48.47	-3.31%	11,935
Jul 31, 2026	50.10	50.30	49.84	50.13	50.13	0.72%	15,038