UE Furniture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	9.81	9.85	9.63	9.68	-	-1.93%	1,123,800
Jun 9, 2026	9.93	9.96	9.72	9.87	9.87	-	3,363,200
Jun 8, 2026	10.10	10.21	9.72	9.87	9.87	-3.80%	5,946,500
Jun 5, 2026	10.22	10.33	10.02	10.26	10.26	0.79%	5,050,100
Jun 4, 2026	10.36	10.45	10.08	10.18	10.18	-2.40%	3,172,100
Jun 3, 2026	10.33	10.51	10.28	10.43	10.43	0.68%	5,547,300
Jun 2, 2026	10.78	10.83	10.55	10.66	10.36	-1.20%	4,623,550
Jun 1, 2026	10.66	10.88	10.52	10.79	10.49	1.22%	8,714,750
May 29, 2026	10.70	10.84	10.62	10.66	10.36	-0.65%	4,598,600
May 28, 2026	10.73	10.84	10.54	10.73	10.43	-0.19%	4,071,950
May 27, 2026	11.08	11.10	10.65	10.75	10.45	-2.09%	4,349,000
May 26, 2026	11.25	11.27	10.85	10.98	10.67	-2.66%	5,398,500
May 25, 2026	11.69	11.79	11.19	11.28	10.96	-3.26%	8,268,450
May 22, 2026	11.60	11.72	11.33	11.66	11.33	0.09%	3,606,350
May 21, 2026	11.74	11.85	11.56	11.65	11.32	-0.77%	3,643,350
May 20, 2026	11.62	11.82	11.46	11.74	11.41	0.34%	5,130,400
May 19, 2026	11.92	11.92	11.55	11.70	11.37	-1.35%	5,515,100
May 18, 2026	12.11	12.16	11.78	11.86	11.53	-1.82%	5,370,050
May 15, 2026	11.98	12.31	11.98	12.08	11.74	-0.49%	7,483,898
May 14, 2026	12.26	12.43	12.13	12.14	11.80	-0.41%	2,997,050
May 13, 2026	12.30	12.36	12.11	12.19	11.85	-0.49%	4,268,801
May 12, 2026	12.50	12.52	12.13	12.25	11.91	-2.00%	4,552,863
May 11, 2026	12.27	12.52	12.26	12.50	12.15	1.46%	6,568,450
May 8, 2026	12.26	12.45	12.22	12.32	11.97	0.49%	5,595,750
May 7, 2026	12.17	12.39	12.06	12.26	11.91	1.24%	7,199,550
May 6, 2026	12.16	12.32	11.81	12.11	11.77	0.92%	8,202,900
Apr 30, 2026	11.86	12.05	11.75	12.00	11.66	0.84%	7,158,250
Apr 29, 2026	11.61	11.94	11.50	11.90	11.57	1.71%	7,482,180
Apr 28, 2026	11.83	11.97	11.66	11.70	11.37	-0.93%	10,710,800
Apr 27, 2026	11.70	12.05	11.44	11.81	11.48	6.78%	25,679,300
Apr 24, 2026	11.19	11.21	10.90	11.06	10.75	-1.07%	4,635,350
Apr 23, 2026	11.20	11.22	11.07	11.18	10.87	-0.09%	3,122,900
Apr 22, 2026	11.26	11.35	11.18	11.19	10.88	-1.06%	3,074,100
Apr 21, 2026	11.10	11.38	11.02	11.31	10.99	1.89%	5,566,100
Apr 20, 2026	11.01	11.18	10.91	11.10	10.79	0.91%	3,754,400
Apr 17, 2026	11.25	11.29	10.77	11.00	10.69	-1.87%	7,220,900
Apr 16, 2026	11.15	11.32	11.15	11.21	10.89	0.63%	3,788,410
Apr 15, 2026	11.04	11.22	10.96	11.14	10.83	1.64%	5,546,299
Apr 14, 2026	11.07	11.07	10.78	10.96	10.65	0.18%	4,594,200
Apr 13, 2026	10.65	10.99	10.41	10.94	10.63	3.11%	10,339,600
Apr 10, 2026	10.46	10.67	10.41	10.61	10.31	1.92%	2,792,015
Apr 9, 2026	10.42	10.64	10.37	10.41	10.12	-0.57%	3,965,115
Apr 8, 2026	10.37	10.51	10.34	10.47	10.18	2.55%	3,442,900
Apr 7, 2026	10.06	10.28	9.97	10.21	9.92	1.39%	3,082,715
Apr 3, 2026	10.14	10.26	10.02	10.07	9.79	-1.08%	3,013,500
Apr 2, 2026	10.34	10.44	10.11	10.18	9.89	-2.12%	2,774,900
Apr 1, 2026	10.45	10.58	10.31	10.40	10.11	1.36%	4,983,778
Mar 31, 2026	10.40	10.55	10.26	10.26	9.97	-1.06%	2,452,400
Mar 30, 2026	10.36	10.41	10.19	10.37	10.08	-	2,352,100
Mar 27, 2026	10.23	10.41	10.18	10.37	10.08	1.27%	4,562,500