USERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 30, 2026	29.27	29.27	29.27	29.27	29.27	1.70%
Apr 29, 2026	28.78	28.78	28.78	28.78	28.78	-2.34%
Apr 28, 2026	29.47	29.47	29.47	29.47	29.47	-3.85%
Apr 27, 2026	30.65	30.65	30.65	30.65	30.65	-0.49%
Apr 24, 2026	30.80	30.80	30.80	30.80	30.80	0.46%
Apr 23, 2026	30.66	30.66	30.66	30.66	30.66	-2.79%
Apr 22, 2026	31.54	31.54	31.54	31.54	31.54	1.84%
Apr 21, 2026	30.97	30.97	30.97	30.97	30.97	-5.95%
Apr 20, 2026	32.93	32.93	32.93	32.93	32.93	-1.02%
Apr 17, 2026	33.27	33.27	33.27	33.27	33.27	3.03%
Apr 16, 2026	32.29	32.29	32.29	32.29	32.29	0.09%
Apr 15, 2026	32.26	32.26	32.26	32.26	32.26	-2.09%
Apr 14, 2026	32.95	32.95	32.95	32.95	32.95	2.65%
Apr 13, 2026	32.10	32.10	32.10	32.10	32.10	0.82%
Apr 10, 2026	31.84	31.84	31.84	31.84	31.84	0.32%
Apr 9, 2026	31.74	31.74	31.74	31.74	31.74	0.54%
Apr 8, 2026	31.57	31.57	31.57	31.57	31.57	3.07%
Apr 7, 2026	30.63	30.63	30.63	30.63	30.63	0.43%
Apr 6, 2026	30.50	30.50	30.50	30.50	30.50	-0.13%
Apr 2, 2026	30.54	30.54	30.54	30.54	30.54	-1.39%
Apr 1, 2026	30.97	30.97	30.97	30.97	30.97	4.10%
Mar 31, 2026	29.75	29.75	29.75	29.75	29.75	4.50%
Mar 30, 2026	28.47	28.47	28.47	28.47	27.73	-0.77%
Mar 27, 2026	28.69	28.69	28.69	28.69	27.94	3.16%
Mar 26, 2026	27.81	27.81	27.81	27.81	27.09	-5.15%
Mar 25, 2026	29.32	29.32	29.32	29.32	28.56	2.88%
Mar 24, 2026	28.50	28.50	28.50	28.50	27.76	0.96%
Mar 23, 2026	28.23	28.23	28.23	28.23	27.49	3.44%
Mar 20, 2026	27.29	27.29	27.29	27.29	26.58	-3.81%
Mar 19, 2026	28.37	28.37	28.37	28.37	27.63	-5.90%
Mar 18, 2026	30.15	30.15	30.15	30.15	29.36	-6.66%
Mar 17, 2026	32.30	32.30	32.30	32.30	31.46	-0.43%
Mar 16, 2026	32.44	32.44	32.44	32.44	31.60	1.22%
Mar 13, 2026	32.05	32.05	32.05	32.05	31.22	-6.26%
Mar 12, 2026	34.19	34.19	34.19	34.19	33.30	-2.76%
Mar 11, 2026	35.16	35.16	35.16	35.16	34.24	-2.01%
Mar 10, 2026	35.88	35.88	35.88	35.88	34.95	1.47%
Mar 9, 2026	35.36	35.36	35.36	35.36	34.44	-0.08%
Mar 6, 2026	35.39	35.39	35.39	35.39	34.47	-0.34%
Mar 5, 2026	35.51	35.51	35.51	35.51	34.59	-4.57%
Mar 4, 2026	37.21	37.21	37.21	37.21	36.24	0.38%
Mar 3, 2026	37.07	37.07	37.07	37.07	36.10	-7.72%
Mar 2, 2026	40.17	40.17	40.17	40.17	39.12	-0.20%
Feb 27, 2026	40.25	40.25	40.25	40.25	39.20	2.00%
Feb 26, 2026	39.46	39.46	39.46	39.46	38.43	2.31%
Feb 25, 2026	38.57	38.57	38.57	38.57	37.57	1.02%
Feb 24, 2026	38.18	38.18	38.18	38.18	37.19	2.19%
Feb 23, 2026	37.36	37.36	37.36	37.36	36.39	2.98%
Feb 20, 2026	36.28	36.28	36.28	36.28	35.34	2.37%
Feb 19, 2026	35.44	35.44	35.44	35.44	34.52	1.99%