UE Furniture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.06	11.25	10.88	11.09	11.09	-0.09%	9,278,500
Oct 29, 2026	11.10	11.46	11.06	11.10	11.10	-	9,689,500
Oct 28, 2026	10.93	11.18	10.82	11.10	11.10	1.93%	8,218,700
Oct 27, 2026	11.13	11.32	10.87	10.89	10.89	-2.68%	13,100,250
Oct 26, 2026	10.78	11.28	10.60	11.19	11.19	3.71%	21,871,300
Oct 23, 2026	10.98	11.13	10.45	10.79	10.79	6.62%	25,172,784
Oct 22, 2026	10.15	10.21	9.98	10.12	10.12	-0.30%	3,293,900
Oct 21, 2026	10.19	10.34	10.03	10.15	10.15	-0.49%	4,440,400
Oct 20, 2026	10.20	10.20	10.03	10.20	10.20	-	3,338,400
Oct 19, 2026	9.95	10.23	9.87	10.20	10.20	2.72%	4,140,500
Oct 16, 2026	10.00	10.08	9.87	9.93	9.93	0.20%	3,257,400
Oct 15, 2026	10.04	10.11	9.85	9.91	9.91	-1.69%	3,847,800
Oct 14, 2026	10.20	10.30	10.02	10.08	10.08	-1.66%	3,037,766
Oct 13, 2026	10.18	10.26	9.96	10.25	10.25	1.08%	3,455,000
Oct 12, 2026	10.23	10.35	10.12	10.14	10.14	-0.88%	3,050,305
Oct 9, 2026	10.12	10.24	9.89	10.23	10.23	1.29%	3,537,316
Oct 8, 2026	10.14	10.23	10.02	10.10	10.10	0.20%	4,231,371
Sep 30, 2026	10.26	10.31	10.05	10.08	10.08	-1.75%	4,673,300
Sep 29, 2026	10.24	10.38	10.17	10.26	10.26	0.10%	2,840,600
Sep 28, 2026	10.35	10.48	10.22	10.25	10.25	-0.68%	4,315,616
Sep 24, 2026	10.33	10.38	10.22	10.32	10.32	0.19%	3,118,353
Sep 23, 2026	10.25	10.40	10.22	10.30	10.30	0.29%	2,914,800
Sep 22, 2026	10.32	10.38	10.19	10.27	10.27	-0.58%	3,567,100
Sep 21, 2026	10.13	10.38	10.13	10.33	10.33	1.97%	3,615,466
Sep 18, 2026	10.13	10.36	10.04	10.13	10.13	-	6,721,600
Sep 17, 2026	9.98	10.20	9.91	10.13	10.13	1.60%	4,395,400
Sep 16, 2026	10.11	10.11	9.80	9.97	9.97	-0.89%	4,749,500
Sep 15, 2026	10.12	10.19	10.03	10.06	10.06	-0.89%	3,866,200
Sep 14, 2026	10.15	10.27	9.93	10.15	10.15	0.79%	5,236,100
Sep 11, 2026	10.52	10.54	10.00	10.07	10.07	-4.28%	8,753,400
Sep 10, 2026	11.04	11.12	10.70	10.72	10.52	-2.90%	5,161,550
Sep 9, 2026	10.94	11.10	10.62	11.04	10.83	1.10%	9,398,650
Sep 8, 2026	10.50	10.98	10.36	10.92	10.72	5.41%	13,987,450
Sep 7, 2026	10.35	10.52	10.26	10.36	10.17	-0.38%	4,949,500
Sep 4, 2026	10.14	10.57	10.11	10.40	10.21	2.77%	9,174,300
Sep 3, 2026	10.07	10.32	10.07	10.12	9.93	0.40%	4,368,425
Sep 2, 2026	10.04	10.19	9.99	10.08	9.89	0.20%	4,211,100
Sep 1, 2026	10.17	10.29	10.03	10.06	9.87	-1.18%	6,473,400
Aug 31, 2026	10.02	10.29	10.02	10.18	9.99	1.80%	9,640,100
Aug 28, 2026	9.95	10.12	9.78	10.00	9.81	0.40%	11,072,800
Aug 27, 2026	9.55	9.99	9.50	9.96	9.77	3.86%	12,441,250
Aug 26, 2026	9.70	9.75	9.57	9.59	9.41	-1.03%	3,901,800
Aug 25, 2026	9.47	9.72	9.47	9.69	9.51	1.47%	3,380,800
Aug 24, 2026	9.60	9.68	9.47	9.55	9.37	-0.52%	2,566,600
Aug 21, 2026	9.68	9.71	9.46	9.60	9.42	-1.03%	3,442,562
Aug 20, 2026	9.56	9.77	9.56	9.70	9.52	1.25%	3,644,050
Aug 19, 2026	9.65	9.70	9.57	9.58	9.40	-0.73%	4,098,300
Aug 18, 2026	9.59	9.72	9.59	9.65	9.47	0.94%	4,398,800
Aug 17, 2026	9.66	9.85	9.38	9.56	9.38	0.31%	5,934,900
Aug 14, 2026	9.43	9.57	9.40	9.53	9.35	0.53%	2,436,850