USL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.94	44.98	44.50	44.93	44.93	-2.69%	31,673
Jun 25, 2026	45.21	46.18	45.03	46.18	46.18	2.34%	10,638
Jun 24, 2026	45.33	45.37	44.96	45.12	45.12	-3.22%	36,552
Jun 23, 2026	46.45	46.79	46.33	46.62	46.62	-0.53%	14,120
Jun 22, 2026	47.08	47.10	46.62	46.87	46.87	-1.37%	9,951
Jun 18, 2026	47.00	47.64	46.34	47.52	47.52	0.02%	25,952
Jun 17, 2026	47.88	49.10	47.51	47.51	47.51	-1.21%	61,535
Jun 16, 2026	48.47	48.67	47.60	48.09	48.09	-2.69%	35,187
Jun 15, 2026	49.25	49.63	49.01	49.42	49.42	-2.83%	64,404
Jun 12, 2026	51.35	52.30	50.63	50.86	50.86	-2.34%	43,740
Jun 11, 2026	53.82	54.09	52.08	52.08	52.08	-3.20%	15,579
Jun 10, 2026	53.16	54.00	53.16	53.80	53.80	2.05%	13,568
Jun 9, 2026	52.93	52.93	51.58	52.72	52.72	-1.64%	12,638
Jun 8, 2026	53.00	53.60	53.00	53.60	53.60	2.33%	11,356
Jun 5, 2026	52.73	52.83	52.08	52.38	52.38	-2.09%	58,019
Jun 4, 2026	53.49	53.51	52.88	53.50	53.50	-1.53%	11,785
Jun 3, 2026	54.23	54.56	54.00	54.33	54.33	1.55%	10,259
Jun 2, 2026	52.80	53.83	52.80	53.50	53.50	1.21%	14,676
Jun 1, 2026	52.93	53.82	52.71	52.86	52.86	2.52%	22,307
May 29, 2026	51.88	51.95	51.18	51.56	51.56	-1.06%	22,047
May 28, 2026	51.61	52.56	51.30	52.11	52.11	0.75%	10,179
May 27, 2026	51.60	52.20	51.30	51.72	51.72	-1.62%	36,668
May 26, 2026	52.86	53.32	52.57	52.57	52.57	-2.34%	35,716
May 22, 2026	54.31	54.56	53.00	53.83	53.83	-0.52%	57,996
May 21, 2026	55.63	56.03	53.65	54.11	54.11	-0.53%	10,685
May 20, 2026	55.71	55.71	53.52	54.40	54.40	-3.77%	36,058
May 19, 2026	56.71	56.75	55.84	56.53	56.53	1.90%	21,734
May 18, 2026	55.28	56.71	55.00	55.48	55.48	0.38%	28,441
May 15, 2026	55.18	55.49	54.83	55.27	55.27	2.07%	24,091
May 14, 2026	53.96	54.16	53.35	54.15	54.15	-0.37%	12,853
May 13, 2026	54.59	54.86	54.00	54.35	54.35	-1.33%	16,172
May 12, 2026	54.95	55.47	54.75	55.08	55.08	2.19%	30,540
May 11, 2026	53.21	54.07	52.60	53.90	53.90	3.28%	20,628
May 8, 2026	51.19	52.36	51.19	52.19	52.19	1.07%	20,477
May 7, 2026	49.94	51.97	49.73	51.64	51.64	0.96%	43,793
May 6, 2026	51.67	51.87	50.94	51.15	51.15	-6.28%	78,759
May 5, 2026	54.49	54.58	53.74	54.58	54.58	-1.16%	18,189
May 4, 2026	53.75	55.62	53.75	55.22	55.22	3.97%	48,204
May 1, 2026	53.35	53.39	52.00	53.11	53.11	-0.99%	44,006
Apr 30, 2026	53.01	53.80	52.86	53.64	53.64	-0.37%	50,435
Apr 29, 2026	53.50	53.94	53.24	53.84	53.84	3.18%	56,652
Apr 28, 2026	52.37	52.64	51.87	52.18	52.18	1.40%	42,185
Apr 27, 2026	51.27	51.79	51.20	51.46	51.46	0.90%	47,608
Apr 24, 2026	50.95	51.34	50.28	51.00	51.00	-0.72%	57,711
Apr 23, 2026	50.48	51.88	50.48	51.37	51.37	2.62%	59,479
Apr 22, 2026	49.50	50.40	49.50	50.06	50.06	0.62%	52,949
Apr 21, 2026	49.17	50.00	48.74	49.75	49.75	2.56%	44,790
Apr 20, 2026	48.28	48.97	48.28	48.51	48.51	2.86%	19,565
Apr 17, 2026	46.95	47.37	45.80	47.16	47.16	-5.11%	67,560
Apr 16, 2026	49.47	50.19	49.47	49.70	49.70	0.51%	12,067
Apr 15, 2026	49.12	49.89	49.12	49.45	49.45	0.34%	36,779
Apr 14, 2026	49.91	50.34	49.03	49.28	49.28	-1.62%	54,446
Apr 13, 2026	50.56	50.96	49.83	50.09	50.09	2.27%	29,940
Apr 10, 2026	48.69	49.48	48.56	48.98	48.98	0.49%	31,727
Apr 9, 2026	48.81	49.34	47.95	48.74	48.74	0.35%	79,588
Apr 8, 2026	46.31	49.07	46.31	48.57	48.57	-1.60%	325,811
Apr 7, 2026	49.69	50.60	49.02	49.36	49.36	0.49%	160,639
Apr 6, 2026	48.65	49.58	48.41	49.12	49.12	1.70%	43,404
Apr 2, 2026	49.09	49.09	47.12	48.30	48.30	2.96%	75,780
Apr 1, 2026	47.02	47.11	46.47	46.91	46.91	-2.68%	89,542
Mar 31, 2026	50.15	50.15	47.71	48.20	48.20	-4.21%	79,253
Mar 30, 2026	50.30	50.57	49.99	50.32	50.32	1.08%	40,639
Mar 27, 2026	49.92	50.17	49.50	49.78	49.78	1.34%	48,288
Mar 26, 2026	49.63	49.65	48.91	49.12	49.12	1.85%	37,828
Mar 25, 2026	47.28	48.40	47.28	48.23	48.23	-0.84%	32,670
Mar 24, 2026	48.78	49.13	48.11	48.64	48.64	2.94%	64,569
Mar 23, 2026	47.81	47.99	45.75	47.25	47.25	-5.73%	86,348
Mar 20, 2026	49.79	50.80	49.50	50.12	50.12	0.99%	41,032
Mar 19, 2026	49.96	51.05	48.60	49.63	49.63	-1.31%	84,171
Mar 18, 2026	49.60	50.50	49.27	50.29	50.29	2.82%	73,785
Mar 17, 2026	48.74	49.19	48.41	48.91	48.91	1.75%	16,821
Mar 16, 2026	48.18	48.60	47.45	48.07	48.07	-1.76%	76,721
Mar 13, 2026	47.98	49.21	47.63	48.93	48.93	0.60%	68,090
Mar 12, 2026	47.56	48.97	47.21	48.64	48.64	5.33%	87,295
Mar 11, 2026	44.36	46.18	43.83	46.18	46.18	3.80%	88,930
Mar 10, 2026	44.45	44.83	42.00	44.49	44.49	1.83%	66,585
Mar 9, 2026	46.37	47.67	42.50	43.69	43.69	-0.91%	241,263
Mar 6, 2026	43.71	44.44	43.28	44.09	44.09	6.10%	89,933
Mar 5, 2026	41.22	42.01	41.13	41.56	41.56	2.66%	42,719
Mar 4, 2026	40.20	40.57	39.93	40.48	40.48	0.85%	43,458
Mar 3, 2026	41.10	41.10	39.30	40.14	40.14	1.21%	52,596
Mar 2, 2026	39.96	40.07	39.24	39.66	39.66	3.42%	50,755
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%	7,069
Feb 25, 2026	37.72	37.89	37.53	37.76	37.76	-0.71%	6,031
Feb 24, 2026	38.00	38.12	37.70	38.03	38.03	-0.05%	16,156
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%	13,189
Feb 18, 2026	36.88	37.33	36.88	37.33	37.33	4.24%	3,815
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%	2,343
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%	4,983
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%	3,168
Feb 4, 2026	36.10	36.93	36.10	36.66	36.66	0.59%	2,107
Feb 3, 2026	35.66	36.45	35.53	36.45	36.45	2.85%	4,769