USG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	40.60	40.66	40.18	40.39	40.39	-1.00%	2,040
Mar 4, 2026	41.10	41.10	40.54	40.80	40.80	0.74%	2,829
Mar 3, 2026	41.01	41.01	40.02	40.50	40.50	-4.19%	36,395
Mar 2, 2026	42.32	42.32	41.87	42.27	42.27	0.89%	1,799
Feb 27, 2026	41.65	41.90	41.39	41.90	41.90	1.64%	4,103
Feb 26, 2026	40.96	41.27	40.91	41.23	41.23	0.39%	9,166
Feb 25, 2026	40.99	41.44	40.99	41.06	41.06	0.10%	1,081
Feb 24, 2026	40.99	41.04	40.79	41.03	41.03	-1.00%	3,712
Feb 23, 2026	41.02	41.44	41.02	41.44	41.44	2.91%	1,584
Feb 20, 2026	40.04	40.27	40.04	40.27	40.27	1.59%	2,772
Feb 19, 2026	39.53	39.74	39.50	39.64	39.64	0.40%	3,962
Feb 18, 2026	39.60	39.67	39.48	39.48	39.48	1.82%	1,868
Feb 17, 2026	38.93	38.93	38.52	38.78	38.78	-2.61%	2,610
Feb 13, 2026	39.55	39.84	39.55	39.82	39.81	2.16%	4,439
Feb 12, 2026	40.21	40.21	38.95	38.97	38.97	-3.13%	9,396
Feb 11, 2026	40.06	40.24	40.05	40.23	40.23	0.98%	1,820
Feb 10, 2026	40.00	40.03	39.69	39.84	39.84	-0.86%	1,138
Feb 9, 2026	39.80	40.31	39.80	40.19	40.19	2.60%	4,295
Feb 6, 2026	39.05	39.35	38.93	39.17	39.17	2.94%	3,541
Feb 5, 2026	38.16	38.51	38.03	38.05	38.05	-2.43%	29,716
Feb 4, 2026	38.98	39.12	38.85	39.00	39.00	0.17%	1,679
Feb 3, 2026	36.56	39.01	36.56	38.93	38.93	5.49%	2,422
Feb 2, 2026	37.91	37.91	36.58	36.91	36.91	-2.78%	11,514
Jan 30, 2026	39.56	39.56	37.07	37.96	37.96	-9.09%	17,955
Jan 29, 2026	42.58	42.71	41.01	41.76	41.76	-1.81%	18,401
Jan 28, 2026	41.00	42.54	41.00	42.53	42.53	6.02%	19,563
Jan 27, 2026	39.93	40.11	39.93	40.11	40.11	0.84%	7,472
Jan 26, 2026	39.85	39.99	39.73	39.78	39.78	0.48%	3,188
Jan 23, 2026	39.57	39.59	39.56	39.59	39.59	0.74%	3,676
Jan 22, 2026	38.75	39.32	38.73	39.29	39.29	1.75%	4,480
Jan 21, 2026	38.96	38.96	38.35	38.62	38.62	1.30%	14,242
Jan 20, 2026	36.50	38.19	36.50	38.13	38.13	3.56%	6,997
Jan 16, 2026	37.00	37.03	36.76	36.81	36.81	-0.50%	5,289
Jan 15, 2026	37.06	37.11	36.97	37.00	37.00	-0.35%	3,248
Jan 14, 2026	37.08	37.28	37.00	37.13	37.13	0.82%	38,114
Jan 13, 2026	37.07	37.07	36.83	36.83	36.83	-0.17%	1,578
Jan 12, 2026	36.95	37.18	36.89	36.89	36.89	1.84%	3,770
Jan 9, 2026	36.12	36.25	36.12	36.22	36.22	0.70%	1,830
Jan 8, 2026	35.78	36.01	35.74	35.97	35.97	0.49%	1,800
Jan 7, 2026	35.72	35.86	35.63	35.80	35.80	-0.83%	4,213
Jan 6, 2026	35.80	36.10	35.80	36.10	36.10	1.22%	3,855
Jan 5, 2026	35.45	35.86	35.45	35.66	35.66	2.52%	10,264
Jan 2, 2026	35.60	35.60	34.67	34.79	34.79	0.11%	15,992
Dec 31, 2025	35.00	35.00	34.75	34.75	34.75	-0.43%	1,411
Dec 30, 2025	35.19	35.32	34.90	34.90	34.90	0.07%	8,502
Dec 29, 2025	35.38	35.38	34.75	34.87	34.87	-3.96%	11,622
Dec 26, 2025	36.23	36.68	36.22	36.31	36.31	0.90%	26,435
Dec 24, 2025	36.14	36.14	35.89	35.99	35.99	-0.27%	7,640
Dec 23, 2025	36.00	36.10	35.95	36.09	36.09	0.77%	19,519
Dec 22, 2025	35.76	35.83	35.66	35.81	35.81	-18.90%	5,791
Dec 19, 2025	44.14	44.18	43.93	44.16	35.24	0.10%	6,551
Dec 18, 2025	44.01	44.17	44.00	44.12	35.21	-0.03%	5,969
Dec 17, 2025	44.10	44.13	44.10	44.13	35.22	0.82%	645
Dec 16, 2025	43.99	43.99	43.78	43.78	34.94	0.20%	822
Dec 15, 2025	43.83	43.83	43.59	43.69	34.87	0.20%	1,721
Dec 12, 2025	43.65	43.65	43.60	43.60	34.79	0.49%	1,353
Dec 11, 2025	43.09	43.41	43.09	43.38	34.62	0.92%	2,338
Dec 10, 2025	42.79	42.99	42.70	42.99	34.31	0.30%	2,269
Dec 9, 2025	42.89	42.89	42.86	42.86	34.21	0.50%	240
Dec 8, 2025	42.84	42.84	42.65	42.65	34.04	-0.13%	543
Dec 5, 2025	42.89	42.89	42.71	42.71	34.08	-0.05%	481
Dec 4, 2025	42.71	42.78	42.71	42.73	34.10	0.08%	1,046
Dec 3, 2025	42.70	42.70	42.69	42.69	34.07	0.19%	345
Dec 2, 2025	42.78	42.78	42.35	42.61	34.00	-0.43%	6,326
Dec 1, 2025	42.93	42.93	42.77	42.79	34.15	0.56%	2,265
Nov 28, 2025	42.53	42.55	42.52	42.55	33.96	0.77%	1,481
Nov 26, 2025	42.15	42.23	42.15	42.22	33.70	0.65%	4,312
Nov 25, 2025	41.83	42.04	41.72	41.95	33.48	0.27%	16,211
Nov 24, 2025	41.30	41.84	41.23	41.84	33.39	1.57%	1,413
Nov 21, 2025	41.20	41.50	41.19	41.19	32.87	-0.37%	1,252
Nov 20, 2025	41.60	41.67	40.65	41.35	33.00	-0.58%	39,880
Nov 19, 2025	41.33	41.63	41.33	41.59	33.19	0.44%	1,561
Nov 18, 2025	41.35	41.40	41.16	41.40	33.04	0.92%	13,934
Nov 17, 2025	41.29	41.52	40.93	41.02	32.74	-0.52%	4,892
Nov 14, 2025	41.11	41.57	41.11	41.24	32.91	-2.26%	1,333
Nov 13, 2025	42.24	42.29	42.09	42.20	33.67	0.11%	23,752
Nov 12, 2025	42.08	42.30	42.08	42.15	33.64	1.11%	12,437
Nov 11, 2025	41.68	41.69	41.68	41.69	33.27	0.50%	380
Nov 10, 2025	41.20	41.55	41.20	41.48	33.10	2.04%	8,969
Nov 7, 2025	38.98	40.65	38.98	40.65	32.44	0.57%	6,721
Nov 6, 2025	40.46	40.46	40.42	40.42	32.26	0.06%	659
Nov 5, 2025	40.44	40.44	40.35	40.40	32.24	1.02%	2,639
Nov 4, 2025	40.22	40.22	39.99	39.99	31.91	-1.45%	1,458
Nov 3, 2025	40.57	40.61	40.57	40.58	32.38	0.39%	1,084
Oct 31, 2025	40.67	40.70	40.39	40.42	32.26	-0.49%	2,904
Oct 30, 2025	40.37	40.62	40.37	40.62	32.42	1.59%	1,134
Oct 29, 2025	40.52	40.58	39.94	39.99	31.91	0.16%	3,087
Oct 28, 2025	39.63	39.92	39.63	39.92	31.86	-0.29%	2,048
Oct 27, 2025	40.17	40.20	39.89	40.04	31.95	-1.36%	26,592
Oct 24, 2025	40.73	40.74	40.58	40.59	32.39	0.16%	29,232
Oct 23, 2025	40.57	40.60	40.52	40.52	32.34	0.42%	1,254
Oct 22, 2025	39.96	40.36	39.96	40.35	32.21	-0.62%	17,546
Oct 21, 2025	40.71	40.71	40.54	40.61	32.41	-0.74%	15,409
Oct 20, 2025	40.69	40.91	40.64	40.91	32.65	0.97%	23,468
Oct 17, 2025	40.77	40.77	40.45	40.52	32.33	-0.54%	13,138
Oct 16, 2025	40.69	40.73	40.68	40.73	32.51	0.39%	994
Oct 15, 2025	40.48	40.58	40.48	40.58	32.38	0.27%	1,416
Oct 14, 2025	40.36	40.50	40.34	40.47	32.29	0.41%	1,150
Oct 13, 2025	40.16	40.32	40.16	40.30	32.16	0.92%	1,598
Oct 10, 2025	39.98	39.98	39.61	39.93	31.87	0.65%	5,855