USL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	49.45	49.90	49.45	49.77	49.77	-1.91%	7,999
Jul 29, 2026	49.89	50.80	49.89	50.75	50.75	4.95%	11,329
Jul 28, 2026	49.30	49.33	48.01	48.35	48.35	-2.97%	6,962
Jul 27, 2026	50.42	50.46	49.71	49.83	49.83	-3.77%	33,261
Jul 24, 2026	52.08	52.08	51.59	51.78	51.78	-0.31%	8,601
Jul 23, 2026	52.20	52.73	51.93	51.94	51.94	1.60%	14,398
Jul 22, 2026	51.00	51.48	51.00	51.13	51.13	0.65%	5,002
Jul 21, 2026	50.92	51.09	50.68	50.79	50.79	0.56%	8,604
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