URSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.71	44.71	43.88	44.01	44.01	-1.14%	4,583
Apr 27, 2026	44.35	44.94	44.35	44.52	44.52	-0.25%	9,006
Apr 24, 2026	44.90	44.90	44.57	44.63	44.63	-0.40%	6,654
Apr 23, 2026	44.98	44.99	44.73	44.81	44.81	-0.09%	1,322
Apr 22, 2026	45.49	45.49	44.30	44.85	44.85	-	6,249
Apr 21, 2026	45.95	45.95	44.81	44.85	44.85	-1.23%	7,601
Apr 20, 2026	45.21	45.45	44.97	45.41	45.41	0.58%	6,235
Apr 17, 2026	44.90	45.46	44.75	45.15	45.15	2.45%	14,119
Apr 16, 2026	43.59	44.23	43.59	44.07	44.07	0.94%	2,837
Apr 15, 2026	43.60	43.87	43.39	43.66	43.66	-0.08%	10,990
Apr 14, 2026	43.74	43.80	43.34	43.70	43.69	0.87%	13,983
Apr 13, 2026	42.20	43.32	42.20	43.32	43.32	2.20%	5,775
Apr 10, 2026	43.02	43.02	42.34	42.39	42.39	-1.50%	8,061
Apr 9, 2026	42.82	43.21	42.66	43.03	43.03	0.26%	11,344
Apr 8, 2026	43.00	43.10	42.67	42.92	42.92	4.44%	13,354
Apr 7, 2026	41.03	41.21	40.75	41.10	41.10	-0.49%	11,468
Apr 6, 2026	41.19	41.38	40.98	41.30	41.30	0.58%	10,333
Apr 2, 2026	39.70	41.24	39.70	41.06	41.06	0.76%	8,499
Apr 1, 2026	41.01	41.15	40.60	40.75	40.75	0.71%	29,648
Mar 31, 2026	39.69	40.59	39.38	40.46	40.46	3.91%	9,693
Mar 30, 2026	39.48	39.61	38.61	38.94	38.94	-0.33%	16,221
Mar 27, 2026	39.65	39.97	38.97	39.07	39.07	-2.67%	30,591
Mar 26, 2026	40.77	41.27	40.14	40.14	40.14	-2.00%	14,619
Mar 25, 2026	41.37	41.37	40.60	40.96	40.96	0.44%	11,821
Mar 24, 2026	40.17	41.25	39.94	40.78	40.66	0.52%	88,205
Mar 23, 2026	40.48	41.63	40.48	40.57	40.45	1.99%	25,727
Mar 20, 2026	41.10	41.10	39.12	39.78	39.66	-2.43%	26,116
Mar 19, 2026	40.72	41.19	40.38	40.77	40.65	-0.85%	64,916
Mar 18, 2026	42.10	42.10	41.04	41.12	41.00	-2.65%	5,959
Mar 17, 2026	42.27	42.66	42.18	42.24	42.11	1.22%	9,370
Mar 16, 2026	41.61	42.17	41.61	41.73	41.60	1.29%	5,064
Mar 13, 2026	41.77	42.02	40.52	41.20	41.08	-0.07%	230,100
Mar 12, 2026	41.66	42.30	41.16	41.23	41.11	-2.87%	17,543
Mar 11, 2026	42.82	42.83	42.06	42.45	42.32	-0.67%	12,202
Mar 10, 2026	43.09	43.68	42.54	42.74	42.61	-1.59%	18,487
Mar 9, 2026	42.57	43.59	40.67	43.43	43.30	0.49%	67,632
Mar 6, 2026	43.21	43.32	42.48	43.22	43.09	-2.68%	27,517
Mar 5, 2026	45.03	45.24	43.77	44.41	44.28	-2.12%	43,746
Mar 4, 2026	45.27	45.84	44.61	45.37	45.23	0.73%	28,553
Mar 3, 2026	44.32	45.35	43.42	45.04	44.90	-2.41%	74,371
Mar 2, 2026	45.77	46.38	45.30	46.15	46.01	-0.41%	31,258
Feb 27, 2026	45.69	46.34	45.48	46.34	46.20	0.11%	28,374
Feb 26, 2026	45.65	46.29	45.65	46.29	46.15	1.49%	26,536
Feb 25, 2026	45.81	45.81	45.10	45.61	45.47	0.02%	37,830
Feb 24, 2026	45.49	45.77	45.30	45.60	45.46	1.60%	39,019
Feb 23, 2026	45.91	46.25	44.55	44.88	44.75	-2.24%	65,199
Feb 20, 2026	45.35	46.11	45.25	45.91	45.77	0.72%	39,494
Feb 19, 2026	45.78	45.81	45.06	45.58	45.44	-0.33%	18,745
Feb 18, 2026	45.49	46.19	45.21	45.73	45.59	0.90%	79,778
Feb 17, 2026	45.77	45.77	44.07	45.32	45.18	-0.22%	49,960
Feb 13, 2026	44.47	45.82	44.40	45.42	45.28	1.84%	57,431
Feb 12, 2026	46.40	46.50	44.47	44.60	44.47	-2.73%	80,595
Feb 11, 2026	46.17	46.17	45.43	45.85	45.71	0.39%	53,661
Feb 10, 2026	45.67	45.98	45.55	45.67	45.53	0.86%	35,494
Feb 9, 2026	45.29	46.73	44.51	45.28	45.14	0.02%	83,594
Feb 6, 2026	44.51	45.27	44.51	45.27	45.13	3.83%	49,040
Feb 5, 2026	44.16	44.73	43.06	43.60	43.47	-1.80%	52,938
Feb 4, 2026	44.00	44.79	43.99	44.40	44.27	1.74%	55,084
Feb 3, 2026	43.98	44.30	43.12	43.64	43.51	-0.48%	28,282
Feb 2, 2026	43.47	43.94	43.43	43.85	43.72	0.97%	79,772
Jan 30, 2026	43.31	43.44	42.86	43.43	43.30	-0.60%	2,942
Jan 29, 2026	44.31	44.31	43.18	43.69	43.56	0.37%	8,222
Jan 28, 2026	43.80	44.03	43.53	43.53	43.40	-0.83%	7,591
Jan 27, 2026	44.02	44.02	43.75	43.90	43.76	-0.42%	20,153
Jan 26, 2026	44.00	44.26	43.98	44.08	43.95	0.48%	2,701
Jan 23, 2026	43.99	44.13	43.63	43.87	43.74	-0.93%	10,020
Jan 22, 2026	44.70	44.70	44.19	44.28	44.15	0.32%	133,258
Jan 21, 2026	43.41	44.39	43.40	44.14	44.01	3.37%	97,427
Jan 20, 2026	43.31	43.51	42.69	42.70	42.57	-2.98%	19,482
Jan 16, 2026	44.37	44.37	43.92	44.01	43.88	-0.55%	8,781
Jan 15, 2026	44.10	44.53	44.10	44.25	44.12	1.01%	10,506
Jan 14, 2026	43.75	43.82	43.45	43.81	43.68	0.74%	11,659
Jan 13, 2026	43.70	43.76	43.25	43.49	43.36	0.05%	10,754
Jan 12, 2026	43.45	43.55	43.00	43.47	43.34	-0.05%	11,349
Jan 9, 2026	43.20	43.64	43.10	43.49	43.36	1.26%	25,003
Jan 8, 2026	42.82	43.14	42.78	42.95	42.82	1.64%	8,292
Jan 7, 2026	42.97	42.97	42.24	42.26	42.13	-2.18%	6,709
Jan 6, 2026	42.53	43.30	42.52	43.20	43.07	2.44%	23,004
Jan 5, 2026	41.76	42.34	41.76	42.17	42.04	1.92%	5,214
Jan 2, 2026	41.00	41.60	40.91	41.37	41.25	1.23%	11,800
Dec 31, 2025	41.37	41.58	40.87	40.87	40.75	-1.73%	10,561
Dec 30, 2025	41.81	41.81	41.59	41.59	41.46	-0.65%	8,429
Dec 29, 2025	41.86	41.86	41.60	41.86	41.73	-0.17%	7,791
Dec 26, 2025	41.94	41.94	41.71	41.93	41.80	-0.11%	6,772
Dec 24, 2025	41.71	42.01	41.66	41.98	41.85	0.42%	9,180
Dec 23, 2025	41.74	41.80	41.64	41.80	41.54	-0.52%	12,736
Dec 22, 2025	41.45	42.03	41.39	42.02	41.76	1.50%	5,412
Dec 19, 2025	40.99	41.60	40.99	41.40	41.14	0.85%	10,350
Dec 18, 2025	41.36	41.75	40.98	41.05	40.79	0.27%	64,479
Dec 17, 2025	41.51	41.60	40.90	40.94	40.69	-0.44%	10,556
Dec 16, 2025	41.47	41.47	40.88	41.12	40.86	-1.65%	11,085
Dec 15, 2025	42.37	42.37	41.55	41.81	41.55	0.31%	25,083
Dec 12, 2025	42.63	42.63	41.64	41.68	41.42	-1.28%	21,060
Dec 11, 2025	41.97	42.26	41.88	42.22	41.96	1.71%	14,328
Dec 10, 2025	40.77	41.63	40.63	41.51	41.25	2.67%	49,184
Dec 9, 2025	40.74	40.74	40.43	40.43	40.18	-0.30%	285
Dec 8, 2025	40.82	40.87	40.56	40.56	40.30	-1.20%	2,851
Dec 5, 2025	41.23	41.29	41.04	41.05	40.79	0.37%	3,346
Dec 4, 2025	40.92	40.94	40.87	40.90	40.64	0.85%	1,506
Dec 3, 2025	40.78	40.92	40.55	40.55	40.30	1.45%	44,841