UE Furniture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.74	11.85	11.56	11.65	11.65	-0.77%	3,643,350
May 20, 2026	11.62	11.82	11.46	11.74	11.74	0.34%	5,130,400
May 19, 2026	11.92	11.92	11.55	11.70	11.70	-1.35%	5,515,100
May 18, 2026	12.11	12.16	11.78	11.86	11.86	-1.82%	5,370,050
May 15, 2026	11.98	12.31	11.98	12.08	12.08	-0.49%	7,483,898
May 14, 2026	12.26	12.43	12.13	12.14	12.14	-0.41%	2,997,050
May 13, 2026	12.30	12.36	12.11	12.19	12.19	-0.49%	4,268,801
May 12, 2026	12.50	12.52	12.13	12.25	12.25	-2.00%	4,552,863
May 11, 2026	12.27	12.52	12.26	12.50	12.50	1.46%	6,568,450
May 8, 2026	12.26	12.45	12.22	12.32	12.32	0.49%	5,595,750
May 7, 2026	12.17	12.39	12.06	12.26	12.26	1.24%	7,199,550
May 6, 2026	12.16	12.32	11.81	12.11	12.11	0.92%	8,202,900
Apr 30, 2026	11.86	12.05	11.75	12.00	12.00	0.84%	7,158,250
Apr 29, 2026	11.61	11.94	11.50	11.90	11.90	1.71%	7,482,180
Apr 28, 2026	11.83	11.97	11.66	11.70	11.70	-0.93%	10,710,800
Apr 27, 2026	11.70	12.05	11.44	11.81	11.81	6.78%	25,679,300
Apr 24, 2026	11.19	11.21	10.90	11.06	11.06	-1.07%	4,635,350
Apr 23, 2026	11.20	11.22	11.07	11.18	11.18	-0.09%	3,122,900
Apr 22, 2026	11.26	11.35	11.18	11.19	11.19	-1.06%	3,074,100
Apr 21, 2026	11.10	11.38	11.02	11.31	11.31	1.89%	5,566,100
Apr 20, 2026	11.01	11.18	10.91	11.10	11.10	0.91%	3,754,400
Apr 17, 2026	11.25	11.29	10.77	11.00	11.00	-1.87%	7,220,900
Apr 16, 2026	11.15	11.32	11.15	11.21	11.21	0.63%	3,788,410
Apr 15, 2026	11.04	11.22	10.96	11.14	11.14	1.64%	5,546,299
Apr 14, 2026	11.07	11.07	10.78	10.96	10.96	0.18%	4,594,200
Apr 13, 2026	10.65	10.99	10.41	10.94	10.94	3.11%	10,339,600
Apr 10, 2026	10.46	10.67	10.41	10.61	10.61	1.92%	2,792,015
Apr 9, 2026	10.42	10.64	10.37	10.41	10.41	-0.57%	3,965,115
Apr 8, 2026	10.37	10.51	10.34	10.47	10.47	2.55%	3,442,900
Apr 7, 2026	10.06	10.28	9.97	10.21	10.21	1.39%	3,082,715
Apr 3, 2026	10.14	10.26	10.02	10.07	10.07	-1.08%	3,013,500
Apr 2, 2026	10.34	10.44	10.11	10.18	10.18	-2.12%	2,774,900
Apr 1, 2026	10.45	10.58	10.31	10.40	10.40	1.36%	4,983,778
Mar 31, 2026	10.40	10.55	10.26	10.26	10.26	-1.06%	2,452,400
Mar 30, 2026	10.36	10.41	10.19	10.37	10.37	-	2,352,100
Mar 27, 2026	10.23	10.41	10.18	10.37	10.37	1.27%	4,562,500
Mar 26, 2026	10.43	10.53	10.20	10.24	10.24	-1.44%	3,947,100
Mar 25, 2026	10.35	10.59	10.26	10.39	10.39	-	5,759,700
Mar 24, 2026	9.96	10.50	9.89	10.39	10.39	5.80%	6,160,145
Mar 23, 2026	10.28	10.29	9.80	9.82	9.82	-6.57%	4,520,816
Mar 20, 2026	10.66	10.75	10.45	10.51	10.51	-1.41%	2,007,017
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