UE Furniture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	10.58	10.78	10.58	10.69	10.69	1.14%	3,956,600
Jul 31, 2025	10.86	10.89	10.52	10.57	10.57	-2.85%	4,949,900
Jul 30, 2025	10.87	10.90	10.75	10.88	10.88	-	3,890,350
Jul 29, 2025	11.03	11.07	10.82	10.88	10.88	-1.27%	4,135,750
Jul 28, 2025	11.09	11.16	10.97	11.02	11.02	-0.36%	4,179,750
Jul 25, 2025	10.92	11.07	10.88	11.06	11.06	1.47%	4,895,450
Jul 24, 2025	10.77	10.94	10.77	10.90	10.90	1.21%	4,574,600
Jul 23, 2025	10.87	10.91	10.76	10.77	10.77	-0.92%	5,101,200
Jul 22, 2025	10.88	10.90	10.75	10.87	10.87	-0.09%	3,758,250
Jul 21, 2025	10.76	10.91	10.75	10.88	10.88	1.12%	4,552,950
Jul 18, 2025	10.84	10.86	10.70	10.76	10.76	-0.55%	3,723,800
Jul 17, 2025	10.89	10.93	10.75	10.82	10.82	-0.55%	3,609,500
Jul 16, 2025	10.75	10.94	10.70	10.88	10.88	1.30%	3,075,400
Jul 15, 2025	10.81	10.89	10.66	10.74	10.74	-0.65%	3,361,900
Jul 14, 2025	10.73	10.85	10.68	10.81	10.81	0.75%	3,930,200
Jul 11, 2025	10.71	10.78	10.59	10.73	10.73	0.19%	3,677,300
Jul 10, 2025	10.71	10.77	10.60	10.71	10.71	0.19%	2,915,050
Jul 9, 2025	10.74	10.85	10.64	10.69	10.69	-0.28%	4,469,100
Jul 8, 2025	10.67	10.73	10.60	10.72	10.72	0.37%	3,182,700
Jul 7, 2025	10.52	10.70	10.50	10.68	10.68	1.33%	3,589,300
Jul 4, 2025	10.81	10.86	10.52	10.54	10.54	-2.41%	5,773,734
Jul 3, 2025	10.94	11.07	10.75	10.80	10.80	1.60%	9,417,600
Jul 2, 2025	10.65	10.70	10.52	10.63	10.63	-0.65%	3,900,300
Jul 1, 2025	10.64	10.82	10.60	10.70	10.70	0.56%	4,486,300
Jun 30, 2025	10.70	10.72	10.60	10.64	10.64	0.38%	2,979,300
Jun 27, 2025	10.61	10.72	10.48	10.60	10.60	0.47%	4,330,900
Jun 26, 2025	10.42	10.62	10.37	10.55	10.55	0.86%	4,686,050
Jun 25, 2025	10.37	10.46	10.33	10.46	10.46	0.97%	3,003,633
Jun 24, 2025	10.20	10.36	10.20	10.36	10.36	1.77%	3,533,800
Jun 23, 2025	9.91	10.21	9.91	10.18	10.18	1.60%	2,601,600
Jun 20, 2025	10.00	10.15	9.96	10.02	10.02	0.20%	2,676,600
Jun 19, 2025	10.21	10.25	9.95	10.00	10.00	-2.63%	5,007,200
Jun 18, 2025	10.42	10.43	10.22	10.27	10.27	-1.53%	3,767,000
Jun 17, 2025	10.44	10.48	10.34	10.43	10.43	-	3,303,000
Jun 16, 2025	10.49	10.62	10.38	10.43	10.43	-1.32%	5,397,600
Jun 13, 2025	10.75	10.79	10.48	10.57	10.57	-2.40%	5,988,000
Jun 12, 2025	10.73	11.02	10.64	10.83	10.83	0.46%	6,946,700
Jun 11, 2025	10.47	10.89	10.45	10.78	10.78	2.67%	9,015,833
Jun 10, 2025	10.59	10.78	10.38	10.50	10.50	-0.19%	7,111,000
Jun 9, 2025	10.45	10.62	10.41	10.52	10.52	0.48%	5,106,600
Jun 6, 2025	10.49	10.61	10.35	10.47	10.47	-0.10%	3,932,300
Jun 5, 2025	10.47	10.49	10.34	10.48	10.48	0.48%	5,158,800
Jun 4, 2025	10.32	10.45	10.21	10.43	10.43	1.26%	5,339,200
Jun 3, 2025	9.99	10.38	9.94	10.30	10.30	2.90%	5,930,100
May 30, 2025	10.42	10.42	10.01	10.01	10.01	-6.54%	6,872,200
May 29, 2025	10.71	10.78	10.63	10.71	10.41	0.09%	7,103,500
May 28, 2025	10.56	10.72	10.44	10.70	10.40	1.61%	6,058,200
May 27, 2025	10.55	10.59	10.41	10.53	10.24	-0.19%	3,911,000
May 26, 2025	10.53	10.64	10.42	10.55	10.25	-0.28%	4,377,400
May 23, 2025	10.56	10.79	10.54	10.58	10.28	-0.19%	6,247,200