USEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	39.47	39.47	39.45	39.42	-	-0.39%	6,546
Mar 4, 2026	39.48	39.57	39.48	39.57	39.57	0.42%	1,920
Mar 3, 2026	39.20	39.44	39.20	39.41	39.41	-0.35%	6,388
Mar 2, 2026	39.45	39.62	39.45	39.55	39.55	-0.04%	6,674
Feb 27, 2026	39.52	39.57	39.52	39.57	39.57	-0.08%	1,246
Feb 26, 2026	39.65	39.67	39.57	39.60	39.60	-0.27%	4,086
Feb 25, 2026	39.63	39.71	39.63	39.71	39.71	0.30%	3,643
Feb 24, 2026	39.49	39.59	39.47	39.59	39.59	0.46%	4,071
Feb 23, 2026	39.52	39.64	39.36	39.41	39.41	-0.41%	13,494
Feb 20, 2026	39.55	39.58	39.52	39.57	39.57	0.38%	6,384
Feb 19, 2026	39.34	39.48	39.34	39.42	39.42	-0.20%	1,568,384
Feb 18, 2026	39.49	39.59	39.44	39.50	39.50	0.03%	3,521
Feb 17, 2026	39.33	39.49	39.30	39.49	39.49	0.36%	11,361
Feb 13, 2026	39.44	39.50	39.34	39.35	39.35	0.03%	4,848
Feb 12, 2026	39.67	39.67	39.34	39.34	39.34	-0.76%	6,216
Feb 11, 2026	39.61	39.65	39.60	39.64	39.64	0.08%	3,351
Feb 10, 2026	39.72	39.76	39.61	39.61	39.61	-0.21%	13,069
Feb 9, 2026	39.56	39.72	39.56	39.70	39.70	0.32%	15,294
Feb 6, 2026	39.46	39.58	39.46	39.57	39.57	0.78%	7,165
Feb 5, 2026	39.28	39.39	39.24	39.27	39.26	-0.54%	8,828
Feb 4, 2026	39.50	39.52	39.41	39.48	39.48	-0.08%	7,319
Feb 3, 2026	39.65	39.65	39.42	39.51	39.51	-0.33%	12,846
Feb 2, 2026	39.66	39.72	39.64	39.64	39.64	0.20%	5,784
Jan 30, 2026	39.54	39.59	39.52	39.56	39.56	-0.13%	8,994
Jan 29, 2026	39.62	39.64	39.47	39.61	39.61	-0.08%	30,651
Jan 28, 2026	39.66	39.72	39.62	39.64	39.64	0.01%	36,220
Jan 27, 2026	39.59	39.67	39.59	39.64	39.64	0.04%	38,527
Jan 26, 2026	39.59	39.66	39.58	39.62	39.62	0.25%	5,169
Jan 23, 2026	39.53	39.58	39.52	39.52	39.52	-0.08%	6,154
Jan 22, 2026	39.52	39.58	39.49	39.55	39.55	0.15%	24,010
Jan 21, 2026	39.41	39.53	39.35	39.49	39.49	0.56%	6,175
Jan 20, 2026	39.29	39.38	39.20	39.27	39.27	-0.71%	23,029
Jan 16, 2026	39.53	39.62	39.53	39.55	39.55	-0.03%	3,815
Jan 15, 2026	39.58	39.61	39.55	39.56	39.56	0.18%	10,567
Jan 14, 2026	39.45	39.53	39.39	39.49	39.49	-0.35%	3,412
Jan 13, 2026	39.56	39.64	39.49	39.63	39.63	-0.10%	6,071
Jan 12, 2026	39.47	39.67	39.47	39.67	39.67	0.20%	166,993
Jan 9, 2026	39.57	39.65	39.53	39.59	39.59	0.26%	5,164
Jan 8, 2026	39.44	39.51	39.44	39.49	39.49	0.15%	5,544
Jan 7, 2026	39.50	39.59	39.43	39.43	39.43	-0.16%	10,390
Jan 6, 2026	39.42	39.51	39.42	39.50	39.50	0.14%	78,692
Jan 5, 2026	39.39	39.46	39.37	39.44	39.44	0.27%	43,081
Jan 2, 2026	39.37	39.41	39.27	39.33	39.33	0.01%	4,666
Dec 31, 2025	39.36	39.41	39.30	39.33	39.33	-0.33%	3,077
Dec 30, 2025	39.40	39.47	39.38	39.46	39.46	0.08%	8,176
Dec 29, 2025	39.37	39.45	39.37	39.43	39.43	-0.06%	5,610
Dec 26, 2025	39.42	39.45	39.41	39.45	39.45	0.04%	3,261
Dec 24, 2025	39.37	39.46	39.37	39.44	39.44	0.17%	7,480
Dec 23, 2025	39.32	39.39	39.32	39.37	39.37	0.09%	18,536
Dec 22, 2025	39.25	39.34	39.25	39.34	39.34	0.34%	3,442
Dec 19, 2025	39.17	39.23	39.12	39.20	39.20	0.29%	4,719
Dec 18, 2025	39.04	39.16	39.02	39.09	39.09	0.43%	16,232
Dec 17, 2025	39.08	39.08	38.91	38.92	38.92	-0.49%	7,018
Dec 16, 2025	39.11	39.13	38.99	39.12	39.12	-0.07%	7,473
Dec 15, 2025	39.30	39.30	39.09	39.15	39.14	0.01%	11,051
Dec 12, 2025	39.23	39.24	39.08	39.14	39.14	-0.46%	16,246
Dec 11, 2025	39.16	39.32	39.15	39.32	39.32	0.13%	6,414
Dec 10, 2025	39.05	39.29	39.05	39.27	39.27	0.28%	126,446
Dec 9, 2025	39.10	39.21	39.10	39.16	39.16	0.10%	42,853
Dec 8, 2025	39.15	39.15	39.07	39.12	39.12	-0.12%	6,543
Dec 5, 2025	39.10	39.22	39.10	39.17	39.17	-0.06%	7,557
Dec 4, 2025	39.10	39.19	39.06	39.19	39.19	0.15%	5,419
Dec 3, 2025	39.09	39.16	39.06	39.13	39.13	0.12%	4,180
Dec 2, 2025	39.04	39.12	39.04	39.08	39.08	0.17%	4,534
Dec 1, 2025	39.00	39.11	39.00	39.02	39.02	-0.09%	8,118
Nov 28, 2025	38.98	39.05	38.98	39.05	39.05	0.12%	2,640
Nov 26, 2025	38.90	39.04	38.90	39.01	39.01	0.17%	7,081
Nov 25, 2025	38.64	38.94	38.64	38.94	38.94	0.53%	9,490
Nov 24, 2025	38.67	38.76	38.67	38.74	38.74	0.67%	2,977
Nov 21, 2025	38.42	38.55	38.39	38.48	38.48	0.35%	3,733
Nov 20, 2025	38.81	38.81	38.34	38.34	38.34	-0.62%	5,552
Nov 19, 2025	38.64	38.64	38.48	38.58	38.58	0.17%	2,901
Nov 18, 2025	38.49	38.58	38.47	38.51	38.51	-0.26%	3,402
Nov 17, 2025	38.75	38.75	38.55	38.62	38.62	-0.36%	5,796
Nov 14, 2025	38.81	38.82	38.75	38.75	38.75	-0.07%	1,291
Nov 13, 2025	38.82	38.90	38.72	38.78	38.78	-0.56%	6,342
Nov 12, 2025	38.94	39.00	38.93	39.00	39.00	0.02%	6,374
Nov 11, 2025	38.96	39.02	38.93	38.99	38.99	0.03%	4,316
Nov 10, 2025	38.91	38.99	38.86	38.98	38.98	0.60%	7,356
Nov 7, 2025	38.57	38.75	38.55	38.75	38.75	-0.05%	4,599
Nov 6, 2025	38.75	38.88	38.70	38.77	38.77	-0.20%	37,778
Nov 5, 2025	38.87	38.99	38.85	38.85	38.85	0.15%	15,929
Nov 4, 2025	38.86	38.89	38.79	38.79	38.79	-0.48%	25,884
Nov 3, 2025	38.99	39.02	38.95	38.98	38.98	0.03%	3,376
Oct 31, 2025	39.00	39.02	38.90	38.97	38.97	0.07%	9,683
Oct 30, 2025	38.93	39.05	38.90	38.94	38.94	-0.42%	13,758
Oct 29, 2025	39.12	39.14	39.00	39.10	39.10	0.08%	7,093
Oct 28, 2025	39.08	39.15	39.07	39.07	39.07	-0.15%	2,823
Oct 27, 2025	39.07	39.14	39.02	39.13	39.13	0.33%	6,755
Oct 24, 2025	38.93	39.00	38.93	39.00	39.00	0.41%	14,736
Oct 23, 2025	38.82	38.88	38.79	38.84	38.84	0.34%	4,814
Oct 22, 2025	38.90	38.90	38.60	38.71	38.71	-0.28%	22,176
Oct 21, 2025	38.87	38.87	38.80	38.82	38.82	-0.02%	5,090
Oct 20, 2025	38.81	38.83	38.81	38.83	38.83	0.35%	2,980
Oct 17, 2025	38.53	38.69	38.53	38.69	38.69	0.34%	16,564
Oct 16, 2025	38.64	38.65	38.43	38.56	38.56	-0.18%	6,635
Oct 15, 2025	38.73	38.73	38.59	38.63	38.63	0.17%	2,001
Oct 14, 2025	38.43	38.62	38.41	38.56	38.56	-0.09%	6,470
Oct 13, 2025	38.57	38.63	38.56	38.60	38.60	0.76%	9,311
Oct 10, 2025	38.76	38.82	38.31	38.31	38.31	-1.14%	13,858