USG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.58	36.58	36.30	36.58	36.58	-1.69%	3,044
Apr 27, 2026	37.62	37.62	37.03	37.21	37.21	-0.77%	10,948
Apr 24, 2026	37.63	37.63	37.43	37.50	37.50	0.58%	4,805
Apr 23, 2026	37.58	37.65	37.28	37.28	37.28	-1.14%	7,710
Apr 22, 2026	37.70	37.77	37.67	37.71	37.71	1.51%	889
Apr 21, 2026	37.96	38.04	37.15	37.15	37.15	-2.94%	11,308
Apr 20, 2026	38.65	39.39	38.10	38.28	38.28	-0.76%	13,916
Apr 17, 2026	38.71	38.71	38.52	38.57	38.57	1.47%	1,385
Apr 16, 2026	38.19	38.19	38.00	38.01	38.01	-0.27%	11,665
Apr 15, 2026	38.39	38.39	38.06	38.11	38.11	-0.75%	6,878
Apr 14, 2026	37.93	38.45	37.93	38.40	38.40	1.91%	5,878
Apr 13, 2026	37.54	37.68	37.54	37.68	37.68	-0.25%	1,665
Apr 10, 2026	38.01	38.01	37.76	37.78	37.78	-0.08%	516
Apr 9, 2026	37.76	37.85	37.69	37.81	37.81	0.97%	1,160
Apr 8, 2026	37.97	37.97	37.44	37.44	37.44	0.53%	1,673
Apr 7, 2026	37.23	37.24	37.23	37.24	37.24	0.77%	643
Apr 6, 2026	36.95	37.08	36.80	36.96	36.96	0.22%	3,959
Apr 2, 2026	36.69	37.03	36.44	36.88	36.88	-1.60%	36,477
Apr 1, 2026	37.48	37.48	37.48	37.48	37.48	1.45%	770
Mar 31, 2026	36.07	36.94	36.07	36.94	36.94	3.71%	1,751
Mar 30, 2026	35.56	35.98	35.55	35.62	35.62	0.14%	17,325
Mar 27, 2026	34.92	35.59	34.92	35.57	35.57	2.95%	2,149
Mar 26, 2026	35.14	35.20	34.55	34.55	34.55	-3.17%	3,785
Mar 25, 2026	35.66	35.90	35.66	35.68	35.68	2.68%	4,803
Mar 24, 2026	34.53	35.03	34.49	34.75	34.75	0.09%	4,662
Mar 23, 2026	33.81	35.49	32.69	34.72	34.72	-2.82%	56,902
Mar 20, 2026	36.40	36.40	35.43	35.73	35.73	-3.50%	4,553
Mar 19, 2026	37.00	37.02	36.44	37.02	36.84	-4.42%	6,223
Mar 18, 2026	39.06	39.06	38.74	38.74	38.54	-2.84%	2,054
Mar 17, 2026	40.02	40.02	39.85	39.87	39.67	-0.24%	1,060
Mar 16, 2026	39.88	39.98	39.54	39.96	39.76	-0.04%	9,464
Mar 13, 2026	40.54	40.71	39.98	39.98	39.78	-1.44%	3,711
Mar 12, 2026	41.05	41.05	40.56	40.56	40.36	-1.71%	3,185
Mar 11, 2026	41.18	41.27	41.12	41.27	41.06	-0.30%	12,588
Mar 10, 2026	41.44	41.60	41.29	41.39	41.18	1.45%	9,004
Mar 9, 2026	40.62	40.90	40.39	40.80	40.60	-0.60%	11,531
Mar 6, 2026	40.58	41.18	40.58	41.05	40.84	1.63%	1,879
Mar 5, 2026	40.60	40.66	40.18	40.39	40.19	-1.00%	2,040
Mar 4, 2026	41.10	41.10	40.54	40.80	40.59	0.74%	2,879
Mar 3, 2026	41.01	41.01	40.02	40.50	40.30	-4.19%	36,396
Mar 2, 2026	42.32	42.32	41.87	42.27	42.06	0.89%	1,850
Feb 27, 2026	41.65	41.90	41.39	41.90	41.69	1.64%	4,141
Feb 26, 2026	40.96	41.27	40.91	41.23	41.02	0.39%	9,166
Feb 25, 2026	40.99	41.44	40.99	41.06	40.86	0.10%	1,081
Feb 24, 2026	40.99	41.04	40.79	41.03	40.82	-1.00%	3,712
Feb 23, 2026	41.02	41.44	41.02	41.44	41.23	2.91%	1,584
Feb 20, 2026	40.04	40.27	40.04	40.27	40.06	1.59%	2,777
Feb 19, 2026	39.53	39.74	39.50	39.64	39.44	0.40%	3,962
Feb 18, 2026	39.60	39.67	39.48	39.48	39.28	1.82%	1,868
Feb 17, 2026	38.93	38.93	38.52	38.78	38.58	-2.61%	2,610
Feb 13, 2026	39.55	39.84	39.55	39.82	39.61	2.16%	4,441
Feb 12, 2026	40.21	40.21	38.95	38.97	38.78	-3.13%	9,396
Feb 11, 2026	40.06	40.24	40.05	40.23	40.03	0.98%	1,820
Feb 10, 2026	40.00	40.03	39.69	39.84	39.64	-0.86%	1,138
Feb 9, 2026	39.80	40.31	39.80	40.19	39.99	2.60%	4,295
Feb 6, 2026	39.05	39.35	38.93	39.17	38.98	2.94%	3,541
Feb 5, 2026	38.16	38.51	38.03	38.05	37.86	-2.43%	29,716
Feb 4, 2026	38.98	39.12	38.85	39.00	38.81	0.17%	1,697
Feb 3, 2026	36.56	39.01	36.56	38.93	38.74	5.49%	2,422
Feb 2, 2026	37.91	37.91	36.58	36.91	36.72	-2.78%	12,209
Jan 30, 2026	39.56	39.56	37.07	37.96	37.77	-9.09%	17,955
Jan 29, 2026	42.58	42.71	41.01	41.76	41.55	-1.81%	18,443
Jan 28, 2026	41.00	42.54	41.00	42.53	42.31	6.02%	19,564
Jan 27, 2026	39.93	40.11	39.93	40.11	39.91	0.84%	7,472
Jan 26, 2026	39.85	39.99	39.73	39.78	39.58	0.48%	3,588
Jan 23, 2026	39.57	39.59	39.56	39.59	39.39	0.74%	3,676
Jan 22, 2026	38.75	39.32	38.73	39.29	39.10	1.75%	4,497
Jan 21, 2026	38.96	38.96	38.35	38.62	38.43	1.30%	14,246
Jan 20, 2026	36.50	38.19	36.50	38.13	37.93	3.56%	6,997
Jan 16, 2026	37.00	37.03	36.76	36.81	36.63	-0.50%	5,289
Jan 15, 2026	37.06	37.11	36.97	37.00	36.81	-0.35%	3,249
Jan 14, 2026	37.08	37.28	37.00	37.13	36.94	0.82%	38,126
Jan 13, 2026	37.07	37.07	36.83	36.83	36.64	-0.17%	1,578
Jan 12, 2026	36.95	37.18	36.89	36.89	36.71	1.84%	3,780
Jan 9, 2026	36.12	36.25	36.12	36.22	36.04	0.70%	1,830
Jan 8, 2026	35.78	36.01	35.74	35.97	35.79	0.49%	1,800
Jan 7, 2026	35.72	35.86	35.63	35.80	35.62	-0.83%	4,213
Jan 6, 2026	35.80	36.10	35.80	36.10	35.91	1.22%	3,855
Jan 5, 2026	35.45	35.86	35.45	35.66	35.48	2.52%	10,264
Jan 2, 2026	35.60	35.60	34.67	34.79	34.61	0.11%	15,992
Dec 31, 2025	35.00	35.00	34.75	34.75	34.57	-0.43%	1,411
Dec 30, 2025	35.19	35.32	34.90	34.90	34.72	0.07%	8,502
Dec 29, 2025	35.38	35.38	34.75	34.87	34.70	-3.96%	11,622
Dec 26, 2025	36.23	36.68	36.22	36.31	36.13	0.90%	26,435
Dec 24, 2025	36.14	36.14	35.89	35.99	35.81	-0.27%	7,640
Dec 23, 2025	36.00	36.10	35.95	36.09	35.91	0.77%	19,519
Dec 22, 2025	35.76	35.83	35.66	35.81	35.63	-18.90%	5,791
Dec 19, 2025	44.14	44.18	43.93	44.16	35.07	0.10%	6,551
Dec 18, 2025	44.01	44.17	44.00	44.12	35.03	-0.03%	5,969
Dec 17, 2025	44.10	44.13	44.10	44.13	35.04	0.82%	645
Dec 16, 2025	43.99	43.99	43.78	43.78	34.76	0.20%	822
Dec 15, 2025	43.83	43.83	43.59	43.69	34.69	0.20%	1,721
Dec 12, 2025	43.65	43.65	43.60	43.60	34.62	0.49%	1,353
Dec 11, 2025	43.09	43.41	43.09	43.38	34.45	0.92%	2,338
Dec 10, 2025	42.79	42.99	42.70	42.99	34.14	0.30%	2,269
Dec 9, 2025	42.89	42.89	42.86	42.86	34.03	0.50%	240
Dec 8, 2025	42.84	42.84	42.65	42.65	33.87	-0.13%	543
Dec 5, 2025	42.89	42.89	42.71	42.71	33.91	-0.05%	481
Dec 4, 2025	42.71	42.78	42.71	42.73	33.93	0.08%	1,046
Dec 3, 2025	42.70	42.70	42.69	42.69	33.90	0.19%	345