USL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.37	52.64	51.87	52.18	52.18	1.40%	41,953
Apr 27, 2026	51.27	51.79	51.20	51.46	51.46	0.90%	47,598
Apr 24, 2026	50.95	51.34	50.28	51.00	51.00	-0.72%	57,255
Apr 23, 2026	50.48	51.88	50.48	51.37	51.37	2.62%	57,781
Apr 22, 2026	49.50	50.40	49.50	50.06	50.06	0.62%	51,532
Apr 21, 2026	49.17	50.00	48.74	49.75	49.75	2.56%	44,766
Apr 20, 2026	48.28	48.97	48.28	48.51	48.51	2.86%	19,030
Apr 17, 2026	46.95	47.37	45.80	47.16	47.16	-5.11%	67,418
Apr 16, 2026	49.47	50.19	49.47	49.70	49.70	0.51%	12,056
Apr 15, 2026	49.12	49.89	49.12	49.45	49.45	0.34%	36,570
Apr 14, 2026	49.91	50.34	49.03	49.28	49.28	-1.62%	53,449
Apr 13, 2026	50.56	50.96	49.83	50.09	50.09	2.27%	29,795
Apr 10, 2026	48.69	49.48	48.56	48.98	48.98	0.49%	31,710
Apr 9, 2026	48.81	49.34	47.95	48.74	48.74	0.35%	79,561
Apr 8, 2026	46.31	49.07	46.31	48.57	48.57	-1.60%	299,254
Apr 7, 2026	49.69	50.60	49.02	49.36	49.36	0.49%	154,322
Apr 6, 2026	48.65	49.58	48.41	49.12	49.12	1.70%	43,378
Apr 2, 2026	49.09	49.09	47.12	48.30	48.30	2.96%	75,754
Apr 1, 2026	47.02	47.11	46.47	46.91	46.91	-2.68%	89,354
Mar 31, 2026	50.15	50.15	47.71	48.20	48.20	-4.21%	77,166
Mar 30, 2026	50.30	50.57	49.99	50.32	50.32	1.08%	39,467
Mar 27, 2026	49.92	50.17	49.50	49.78	49.78	1.34%	44,560
Mar 26, 2026	49.63	49.65	48.91	49.12	49.12	1.85%	37,060
Mar 25, 2026	47.28	48.40	47.28	48.23	48.23	-0.84%	32,569
Mar 24, 2026	48.78	49.13	48.11	48.64	48.64	2.94%	60,688
Mar 23, 2026	47.81	47.99	45.75	47.25	47.25	-5.73%	85,128
Mar 20, 2026	49.79	50.80	49.50	50.12	50.12	0.99%	40,953
Mar 19, 2026	49.96	51.05	48.60	49.63	49.63	-1.31%	83,965
Mar 18, 2026	49.60	50.50	49.27	50.29	50.29	2.82%	73,551
Mar 17, 2026	48.74	49.19	48.41	48.91	48.91	1.75%	16,593
Mar 16, 2026	48.18	48.60	47.45	48.07	48.07	-1.76%	76,579
Mar 13, 2026	47.98	49.21	47.63	48.93	48.93	0.60%	67,855
Mar 12, 2026	47.56	48.97	47.21	48.64	48.64	5.33%	85,884
Mar 11, 2026	44.36	46.18	43.83	46.18	46.18	3.80%	87,081
Mar 10, 2026	44.45	44.83	42.00	44.49	44.49	1.83%	65,679
Mar 9, 2026	46.37	47.67	42.50	43.69	43.69	-0.91%	237,543
Mar 6, 2026	43.71	44.44	43.28	44.09	44.09	6.10%	88,959
Mar 5, 2026	41.22	42.01	41.13	41.56	41.56	2.66%	42,653
Mar 4, 2026	40.20	40.57	39.93	40.48	40.48	0.85%	43,238
Mar 3, 2026	41.10	41.10	39.30	40.14	40.14	1.21%	52,336
Mar 2, 2026	39.96	40.07	39.24	39.66	39.66	3.42%	50,360
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