USL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 3, 2025	35.05	35.06	34.77	34.77	34.77	-0.14%	5,568
Oct 2, 2025	35.18	35.25	34.70	34.82	34.82	-1.59%	5,442
Oct 1, 2025	35.12	35.38	35.05	35.38	35.38	-0.61%	4,736
Sep 30, 2025	35.56	35.60	35.51	35.60	35.60	-0.82%	1,498
Sep 29, 2025	36.15	36.29	35.88	35.90	35.90	-2.63%	4,225
Sep 26, 2025	37.03	37.30	36.79	36.87	36.87	0.56%	2,384