UE Furniture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	10.89	10.92	10.76	10.81	10.81	-0.28%	2,338,300
Sep 29, 2025	10.81	10.93	10.61	10.84	10.84	0.18%	3,105,104
Sep 26, 2025	10.65	10.92	10.60	10.82	10.82	0.56%	4,438,450
Sep 25, 2025	11.03	11.09	10.73	10.76	10.76	-2.45%	5,376,050
Sep 24, 2025	10.94	11.09	10.90	11.03	11.03	0.27%	3,362,254
Sep 23, 2025	11.15	11.15	10.70	11.00	11.00	-0.81%	6,669,200
Sep 22, 2025	11.37	11.46	11.06	11.09	11.09	-2.38%	5,346,700
Sep 19, 2025	11.32	11.42	11.19	11.36	11.36	0.35%	4,968,250
Sep 18, 2025	11.59	11.64	11.23	11.32	11.32	-2.16%	8,252,750
Sep 17, 2025	11.87	11.99	11.53	11.57	11.57	-3.42%	11,832,780
Sep 16, 2025	11.33	12.00	11.18	11.98	11.98	5.27%	15,693,740
Sep 15, 2025	11.26	11.39	11.15	11.38	11.38	1.07%	4,832,940
Sep 12, 2025	11.28	11.45	11.25	11.26	11.26	-0.44%	4,296,000
Sep 11, 2025	11.39	11.39	11.11	11.31	11.31	-0.79%	5,400,300
Sep 10, 2025	11.30	11.40	11.22	11.40	11.40	0.18%	6,833,200
Sep 9, 2025	11.43	11.44	11.25	11.38	11.22	0.09%	5,662,690
Sep 8, 2025	11.23	11.50	11.23	11.37	11.21	1.52%	7,740,700
Sep 5, 2025	11.05	11.26	10.93	11.20	11.04	1.08%	6,763,090
Sep 4, 2025	10.82	11.08	10.74	11.08	10.92	2.40%	7,473,600
Sep 3, 2025	11.03	11.12	10.79	10.82	10.67	-1.90%	4,337,860
Sep 2, 2025	10.97	11.15	10.80	11.03	10.87	0.73%	7,372,969
Sep 1, 2025	10.86	10.98	10.82	10.95	10.80	0.46%	6,186,718
Aug 29, 2025	11.01	11.04	10.89	10.90	10.75	-1.18%	5,693,646
Aug 28, 2025	11.11	11.20	10.63	11.03	10.87	-0.81%	9,083,119
Aug 27, 2025	11.40	11.72	11.10	11.12	10.96	-2.46%	11,914,033
Aug 26, 2025	11.47	11.56	11.30	11.40	11.24	-0.87%	8,200,450
Aug 25, 2025	11.47	11.52	11.33	11.50	11.34	0.26%	6,448,060
Aug 22, 2025	11.53	11.63	11.43	11.47	11.31	-0.95%	5,098,000
Aug 21, 2025	11.40	11.72	11.40	11.58	11.42	1.40%	7,932,200
Aug 20, 2025	11.20	11.43	11.20	11.42	11.26	1.60%	4,727,200
Aug 19, 2025	11.34	11.34	11.17	11.24	11.08	-1.06%	4,890,000
Aug 18, 2025	11.17	11.40	11.09	11.36	11.20	2.53%	7,020,200
Aug 15, 2025	11.06	11.18	11.05	11.08	10.92	0.09%	4,165,050
Aug 14, 2025	11.18	11.25	11.07	11.07	10.91	-0.98%	4,592,700
Aug 13, 2025	11.25	11.28	11.11	11.18	11.02	-0.36%	4,543,946
Aug 12, 2025	11.20	11.33	11.16	11.22	11.06	-0.62%	4,296,110
Aug 11, 2025	11.09	11.38	11.07	11.29	11.13	1.53%	7,559,700
Aug 8, 2025	11.01	11.13	10.92	11.12	10.96	1.46%	3,917,200
Aug 7, 2025	11.01	11.17	10.96	10.96	10.81	-0.09%	5,347,350
Aug 6, 2025	10.92	10.99	10.88	10.97	10.82	0.27%	3,064,200
Aug 5, 2025	10.86	10.95	10.81	10.94	10.79	1.39%	3,554,800
Aug 4, 2025	10.60	10.81	10.56	10.79	10.64	0.94%	3,747,745
Aug 1, 2025	10.58	10.78	10.58	10.69	10.54	1.14%	3,956,600
Jul 31, 2025	10.86	10.89	10.52	10.57	10.42	-2.85%	4,949,900
Jul 30, 2025	10.87	10.90	10.75	10.88	10.73	-	3,890,350
Jul 29, 2025	11.03	11.07	10.82	10.88	10.73	-1.27%	4,135,750
Jul 28, 2025	11.09	11.16	10.97	11.02	10.87	-0.36%	4,179,750
Jul 25, 2025	10.92	11.07	10.88	11.06	10.90	1.47%	4,895,450
Jul 24, 2025	10.77	10.94	10.77	10.90	10.75	1.21%	4,574,600
Jul 23, 2025	10.87	10.91	10.76	10.77	10.62	-0.92%	5,101,200