UE Furniture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	11.94	12.01	11.61	11.63	11.63	-2.92%	4,370,200
Jan 30, 2026	11.92	12.08	11.78	11.98	11.98	-0.08%	4,567,500
Jan 29, 2026	11.88	12.11	11.85	11.99	11.99	1.01%	3,964,431
Jan 28, 2026	11.86	11.98	11.79	11.87	11.87	0.08%	2,938,650
Jan 27, 2026	11.93	11.96	11.77	11.86	11.86	-0.67%	4,997,600
Jan 26, 2026	12.15	12.21	11.87	11.94	11.94	-1.49%	4,089,450
Jan 23, 2026	12.15	12.19	12.02	12.12	12.12	-0.41%	3,629,600
Jan 22, 2026	11.95	12.25	11.85	12.17	12.17	1.84%	5,239,200
Jan 21, 2026	11.88	11.95	11.79	11.95	11.95	0.59%	4,193,667
Jan 20, 2026	12.00	12.01	11.80	11.88	11.88	-0.17%	4,455,550
Jan 19, 2026	11.65	11.91	11.60	11.90	11.90	2.23%	4,942,250
Jan 16, 2026	11.90	11.93	11.63	11.64	11.64	-1.52%	5,048,917
Jan 15, 2026	11.62	11.96	11.60	11.82	11.82	1.46%	8,297,400
Jan 14, 2026	11.63	11.80	11.48	11.65	11.65	0.17%	9,875,454
Jan 13, 2026	11.46	11.64	11.41	11.63	11.63	1.13%	6,540,350
Jan 12, 2026	11.47	11.55	11.37	11.50	11.50	-	6,398,700
Jan 9, 2026	11.60	11.61	11.40	11.50	11.50	-0.86%	6,912,650
Jan 8, 2026	11.80	11.80	11.57	11.60	11.60	-2.11%	7,401,913
Jan 7, 2026	11.87	11.89	11.71	11.85	11.85	-0.08%	5,259,700
Jan 6, 2026	11.83	12.04	11.78	11.86	11.86	0.25%	5,642,070
Jan 5, 2026	11.98	11.98	11.77	11.83	11.83	-0.34%	4,589,130
Dec 31, 2025	11.73	12.08	11.73	11.87	11.87	0.51%	4,264,600
Dec 30, 2025	11.95	11.98	11.73	11.81	11.81	-1.17%	4,922,754
Dec 29, 2025	12.20	12.21	11.61	11.95	11.95	-2.29%	8,143,807
Dec 26, 2025	12.38	12.40	12.20	12.23	12.23	-1.13%	4,024,500
Dec 25, 2025	12.40	12.53	12.31	12.37	12.37	-0.16%	5,216,500
Dec 24, 2025	12.26	12.41	12.15	12.39	12.39	0.81%	3,850,700
Dec 23, 2025	12.27	12.42	12.17	12.29	12.29	0.16%	5,003,510
Dec 22, 2025	12.36	12.44	12.22	12.27	12.27	-0.65%	3,830,350
Dec 19, 2025	12.00	12.48	11.92	12.35	12.35	2.92%	5,808,080
Dec 18, 2025	11.93	12.11	11.86	12.00	12.00	0.59%	6,033,150
Dec 17, 2025	11.69	11.96	11.47	11.93	11.93	2.14%	6,330,500
Dec 16, 2025	11.99	12.01	11.66	11.68	11.68	-1.77%	4,321,983
Dec 15, 2025	11.90	12.00	11.78	11.89	11.89	-0.75%	5,023,700
Dec 12, 2025	12.13	12.23	11.95	11.98	11.98	-0.91%	5,121,350
Dec 11, 2025	12.22	12.42	12.03	12.09	12.09	-1.31%	7,103,950
Dec 10, 2025	12.27	12.47	12.01	12.25	12.25	-0.08%	8,754,250
Dec 9, 2025	12.65	12.69	12.23	12.26	12.26	-3.69%	9,176,937
Dec 8, 2025	12.65	12.75	12.48	12.73	12.73	0.63%	8,925,450
Dec 5, 2025	12.73	12.78	12.43	12.65	12.65	-0.16%	9,276,700
Dec 4, 2025	12.99	13.05	12.66	12.67	12.67	-3.21%	12,738,500
Dec 3, 2025	12.38	13.25	12.32	13.09	13.09	5.74%	25,753,170
Dec 2, 2025	12.46	12.55	12.24	12.38	12.38	-0.64%	7,676,500
Dec 1, 2025	12.38	12.65	12.25	12.46	12.46	0.65%	11,165,040
Nov 28, 2025	12.41	12.50	12.16	12.38	12.38	-0.56%	10,124,950
Nov 27, 2025	12.04	12.62	12.04	12.45	12.45	2.30%	17,583,330
Nov 26, 2025	11.93	12.55	11.89	12.17	12.17	1.50%	19,478,100
Nov 25, 2025	11.83	12.06	11.81	11.99	11.99	0.59%	11,141,450
Nov 24, 2025	12.04	12.21	11.45	11.92	11.92	-0.58%	17,819,800
Nov 21, 2025	12.20	12.38	11.91	11.99	11.99	-2.52%	16,873,699