USL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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