UE Furniture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.66	10.75	10.45	10.60	-	-0.56%	1,208,517
Mar 19, 2026	10.83	10.95	10.65	10.66	10.66	-2.20%	2,587,100
Mar 18, 2026	10.86	10.95	10.77	10.90	10.90	0.09%	2,245,550
Mar 17, 2026	11.05	11.09	10.86	10.89	10.89	-1.09%	2,029,500
Mar 16, 2026	10.88	11.03	10.85	11.01	11.01	0.46%	2,128,750
Mar 13, 2026	10.92	11.17	10.85	10.96	10.96	0.27%	2,853,750
Mar 12, 2026	11.00	11.00	10.89	10.93	10.93	-0.46%	1,952,950
Mar 11, 2026	11.02	11.04	10.89	10.98	10.98	-0.36%	1,971,103
Mar 10, 2026	10.85	11.04	10.85	11.02	11.02	1.75%	2,452,700
Mar 9, 2026	10.96	11.04	10.75	10.83	10.83	-2.08%	3,682,622
Mar 6, 2026	10.79	11.08	10.78	11.06	11.06	2.12%	2,823,500
Mar 5, 2026	10.85	10.94	10.76	10.83	10.83	1.03%	2,835,100
Mar 4, 2026	10.94	10.98	10.65	10.72	10.72	-2.81%	4,930,422
Mar 3, 2026	11.21	11.33	11.02	11.03	11.03	-1.61%	3,442,900
Mar 2, 2026	11.63	11.66	11.04	11.21	11.21	-4.51%	7,734,400
Feb 27, 2026	11.81	11.83	11.70	11.74	11.74	-0.59%	3,059,700
Feb 26, 2026	11.91	11.91	11.74	11.81	11.81	-0.25%	3,284,700
Feb 25, 2026	11.96	12.04	11.84	11.84	11.84	-0.67%	4,401,700
Feb 24, 2026	11.82	11.96	11.77	11.92	11.92	1.79%	3,644,850
Feb 13, 2026	11.80	11.90	11.69	11.71	11.71	-0.93%	3,112,100
Feb 12, 2026	11.91	11.92	11.79	11.82	11.82	-0.67%	4,014,200
Feb 11, 2026	11.84	11.95	11.75	11.90	11.90	0.76%	4,594,850
Feb 10, 2026	11.85	11.92	11.80	11.81	11.81	-0.51%	2,535,300
Feb 9, 2026	11.92	12.09	11.79	11.87	11.87	-	4,885,000
Feb 6, 2026	11.84	12.00	11.79	11.87	11.87	0.17%	4,201,100
Feb 5, 2026	11.82	11.98	11.74	11.85	11.85	0.25%	2,727,900
Feb 4, 2026	11.62	11.87	11.56	11.82	11.82	1.72%	4,755,600
Feb 3, 2026	11.83	11.88	11.52	11.62	11.62	-0.09%	3,562,236
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