USL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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