USL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	38.18	38.41	37.97	38.35	38.35	2.40%	19,271
Feb 26, 2026	37.01	38.08	37.01	37.45	37.45	-0.82%	6,931
Feb 25, 2026	37.72	37.89	37.53	37.76	37.76	-0.71%	5,919
Feb 24, 2026	38.00	38.12	37.70	38.03	38.03	-0.05%	16,104
Feb 23, 2026	38.04	38.30	37.76	38.05	38.05	0.63%	12,543
Feb 20, 2026	37.84	38.00	37.60	37.81	37.81	-0.45%	16,363
Feb 19, 2026	37.63	37.99	37.62	37.98	37.98	1.74%	10,436
Feb 18, 2026	36.88	37.33	36.88	37.33	37.33	4.24%	3,659
Feb 17, 2026	35.92	35.92	35.76	35.81	35.81	-0.75%	36,117
Feb 13, 2026	36.08	36.16	36.01	36.08	36.08	-0.53%	6,998
Feb 12, 2026	36.76	36.76	35.95	36.27	36.27	-2.60%	4,287
Feb 11, 2026	37.24	37.25	37.07	37.24	37.24	0.89%	2,336
Feb 10, 2026	36.99	36.99	36.63	36.91	36.91	0.09%	1,849
Feb 9, 2026	36.34	37.00	36.20	36.88	36.88	1.43%	4,981
Feb 6, 2026	36.40	36.66	36.31	36.36	36.36	0.29%	15,288
Feb 5, 2026	36.21	36.40	36.00	36.25	36.25	-1.13%	3,165
Feb 4, 2026	36.10	36.93	36.10	36.66	36.66	0.59%	2,092
Feb 3, 2026	35.66	36.45	35.53	36.45	36.45	2.85%	4,769
Feb 2, 2026	35.72	35.72	35.12	35.44	35.44	-4.84%	48,847
Jan 30, 2026	37.03	37.34	36.54	37.24	37.24	0.46%	7,767
Jan 29, 2026	37.29	37.50	36.66	37.07	37.07	2.13%	77,245
Jan 28, 2026	36.19	36.30	36.00	36.30	36.30	1.19%	45,183
Jan 27, 2026	35.31	35.87	35.27	35.87	35.87	1.88%	4,424
Jan 26, 2026	35.11	35.32	34.89	35.21	35.21	-0.01%	12,237
Jan 23, 2026	35.12	35.35	35.12	35.22	35.22	2.10%	5,063
Jan 22, 2026	34.52	34.54	34.49	34.49	34.49	-1.62%	1,302
Jan 21, 2026	34.94	35.12	34.82	35.06	35.06	1.84%	1,582
Jan 20, 2026	34.73	34.81	34.37	34.43	34.43	0.24%	5,666
Jan 16, 2026	34.50	34.57	34.34	34.34	34.34	0.59%	4,686
Jan 15, 2026	34.34	34.38	34.13	34.14	34.14	-1.77%	4,296
Jan 14, 2026	35.29	35.70	34.63	34.76	34.76	-0.68%	98,395
Jan 13, 2026	34.72	35.13	34.72	35.00	35.00	2.13%	36,458
Jan 12, 2026	34.05	34.45	34.03	34.26	34.26	0.72%	5,849
Jan 9, 2026	34.29	34.40	34.02	34.02	34.02	0.36%	10,037
Jan 8, 2026	33.16	33.90	33.08	33.90	33.90	3.61%	19,590
Jan 7, 2026	32.81	32.96	32.61	32.72	32.71	-0.62%	7,033
Jan 6, 2026	33.97	33.97	32.92	32.92	32.92	-2.46%	2,846
Jan 5, 2026	33.56	33.80	33.41	33.75	33.75	1.52%	5,472
Jan 2, 2026	33.05	33.29	32.95	33.25	33.25	-0.22%	3,602
Dec 31, 2025	33.64	33.80	33.21	33.32	33.32	-0.93%	5,665
Dec 30, 2025	33.72	33.87	33.56	33.63	33.63	0.35%	8,310
Dec 29, 2025	33.80	33.82	33.46	33.51	33.51	1.34%	19,567
Dec 26, 2025	33.74	33.74	32.98	33.07	33.07	-2.19%	13,052
Dec 24, 2025	34.04	34.04	33.70	33.81	33.81	0.01%	3,401
Dec 23, 2025	33.50	33.81	33.50	33.81	33.81	0.47%	1,245
Dec 22, 2025	33.57	33.68	33.51	33.65	33.65	2.21%	5,806
Dec 19, 2025	32.81	33.00	32.75	32.92	32.92	0.89%	6,580
Dec 18, 2025	32.77	32.90	32.63	32.63	32.63	-1.06%	7,637
Dec 17, 2025	32.97	33.03	32.59	32.98	32.98	2.01%	15,880
Dec 16, 2025	32.56	32.56	32.25	32.33	32.33	-1.85%	11,490
Dec 15, 2025	33.07	33.25	32.87	32.94	32.94	-1.10%	33,627
Dec 12, 2025	33.24	33.48	33.24	33.31	33.31	-0.72%	1,518
Dec 11, 2025	33.30	33.55	33.21	33.55	33.55	-1.52%	3,620
Dec 10, 2025	33.53	34.10	33.53	34.06	34.06	0.90%	2,167
Dec 9, 2025	33.82	33.82	33.70	33.76	33.76	-0.45%	6,643
Dec 8, 2025	34.00	34.11	33.91	33.91	33.91	-1.79%	4,815
Dec 5, 2025	34.27	34.55	34.27	34.53	34.53	0.76%	2,586
Dec 4, 2025	33.81	34.27	33.81	34.27	34.27	0.71%	1,484
Dec 3, 2025	34.01	34.08	34.01	34.03	34.03	0.63%	511
Dec 2, 2025	34.06	34.11	33.70	33.82	33.82	-1.34%	3,688
Dec 1, 2025	34.21	34.30	34.08	34.27	34.27	0.20%	1,870
Nov 28, 2025	34.10	34.34	34.10	34.21	34.20	1.02%	486
Nov 26, 2025	33.69	33.88	33.43	33.86	33.86	0.85%	1,357
Nov 25, 2025	33.17	33.58	33.10	33.58	33.58	-1.34%	2,220
Nov 24, 2025	33.46	34.03	33.46	34.03	34.03	1.58%	1,254
Nov 21, 2025	33.49	33.50	33.22	33.50	33.50	-1.00%	2,843
Nov 20, 2025	34.20	34.20	33.82	33.84	33.84	-0.76%	2,849
Nov 19, 2025	34.07	34.11	33.97	34.10	34.10	-2.38%	1,294
Nov 18, 2025	34.55	34.93	34.55	34.93	34.93	1.20%	6,758
Nov 17, 2025	34.69	34.69	34.52	34.52	34.52	-0.10%	1,514
Nov 14, 2025	34.45	34.70	34.45	34.55	34.55	1.70%	4,671
Nov 13, 2025	34.20	34.20	33.97	33.97	33.97	-0.41%	1,127
Nov 12, 2025	34.44	34.44	34.07	34.11	34.11	-3.30%	2,791
Nov 11, 2025	35.07	35.35	35.07	35.28	35.28	1.28%	2,459
Nov 10, 2025	34.45	34.83	34.45	34.83	34.83	0.62%	3,381
Nov 7, 2025	34.59	34.62	34.37	34.62	34.62	0.41%	2,917
Nov 6, 2025	34.40	34.51	34.24	34.48	34.48	0.06%	12,372
Nov 5, 2025	34.72	34.89	34.46	34.46	34.46	-0.96%	1,792
Nov 4, 2025	34.75	34.92	34.75	34.79	34.79	-0.69%	1,913
Nov 3, 2025	34.95	35.20	34.80	35.03	35.03	0.56%	9,240
Oct 31, 2025	34.82	34.96	34.78	34.83	34.83	0.53%	2,105
Oct 30, 2025	34.46	34.81	34.45	34.65	34.65	-0.04%	1,509
Oct 29, 2025	34.77	34.89	34.67	34.67	34.67	0.57%	4,056
Oct 28, 2025	34.70	34.73	34.35	34.47	34.47	-1.09%	3,174
Oct 27, 2025	35.08	35.10	34.82	34.85	34.85	-0.13%	4,829
Oct 24, 2025	35.16	35.20	34.90	34.90	34.90	0.01%	2,894
Oct 23, 2025	34.94	35.17	34.86	34.89	34.89	1.13%	17,989
Oct 22, 2025	34.04	34.67	34.00	34.50	34.50	2.89%	5,506
Oct 21, 2025	33.40	33.53	33.05	33.53	33.53	0.49%	8,087
Oct 20, 2025	33.11	33.39	33.11	33.37	33.37	-0.13%	3,980
Oct 17, 2025	33.32	33.49	33.21	33.41	33.41	0.43%	7,696
Oct 16, 2025	33.75	33.75	33.16	33.27	33.27	-1.48%	3,715
Oct 15, 2025	33.79	33.86	33.70	33.77	33.77	0.15%	1,558
Oct 14, 2025	33.79	33.84	33.72	33.72	33.72	-1.73%	2,214
Oct 13, 2025	34.23	34.40	34.23	34.31	34.31	1.55%	6,791
Oct 10, 2025	34.38	34.54	33.75	33.79	33.79	-3.73%	5,968
Oct 9, 2025	35.58	35.58	35.09	35.10	35.09	-1.27%	2,105
Oct 8, 2025	35.50	35.55	35.50	35.55	35.55	0.47%	1,196
Oct 7, 2025	35.17	35.38	35.05	35.38	35.38	0.24%	5,400
Oct 6, 2025	34.98	35.40	34.98	35.29	35.29	1.51%	3,112