USL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	35.17	35.23	34.93	35.17	35.17	-0.51%	2,143
Aug 12, 2025	35.32	35.49	35.32	35.36	35.36	-0.80%	989
Aug 11, 2025	35.64	35.66	35.44	35.64	35.64	0.68%	5,866
Aug 8, 2025	35.29	35.56	35.22	35.40	35.40	-0.21%	3,098
Aug 7, 2025	35.67	35.67	35.46	35.48	35.48	0.11%	521
Aug 6, 2025	36.46	36.46	35.39	35.44	35.44	-1.50%	4,268
Aug 5, 2025	36.23	36.23	35.93	35.98	35.98	-1.06%	6,206
Aug 4, 2025	36.12	36.45	36.12	36.36	36.36	-0.66%	3,334
Aug 1, 2025	37.60	37.60	36.60	36.60	36.60	-2.98%	2,081
Jul 31, 2025	38.12	38.16	37.62	37.73	37.73	-1.67%	4,611
Jul 30, 2025	38.13	38.40	38.06	38.37	38.37	0.80%	6,313
Jul 29, 2025	37.27	38.23	37.26	38.06	38.06	2.81%	12,332
Jul 28, 2025	36.85	37.18	36.84	37.02	37.02	2.52%	6,426
Jul 25, 2025	36.35	36.35	36.11	36.11	36.11	-1.42%	1,000
Jul 24, 2025	36.47	36.67	36.16	36.63	36.63	0.83%	2,699
Jul 23, 2025	36.19	36.34	36.04	36.33	36.33	0.28%	4,682
Jul 22, 2025	36.15	36.29	36.11	36.23	36.23	-0.34%	3,194
Jul 21, 2025	36.35	36.49	36.30	36.35	36.35	-0.29%	3,372
Jul 18, 2025	36.49	36.49	36.46	36.46	36.46	0.09%	728
Jul 17, 2025	35.98	36.58	35.98	36.43	36.43	0.95%	1,983
Jul 16, 2025	36.00	36.15	35.93	36.09	36.09	-0.26%	2,162
Jul 15, 2025	36.30	36.30	36.04	36.18	36.18	-0.36%	3,999
Jul 14, 2025	36.40	36.49	36.22	36.31	36.31	-1.23%	2,075
Jul 11, 2025	36.65	36.78	36.61	36.77	36.77	1.93%	2,150
Jul 10, 2025	35.89	36.15	35.89	36.07	36.07	-1.13%	3,645
Jul 9, 2025	36.40	36.51	36.22	36.48	36.48	-0.34%	5,491
Jul 8, 2025	36.30	36.75	36.30	36.61	36.61	0.78%	6,457
Jul 7, 2025	35.94	36.34	35.94	36.32	36.32	1.46%	12,979
Jul 3, 2025	35.70	35.84	35.69	35.80	35.80	-0.40%	1,578
Jul 2, 2025	35.53	35.95	35.49	35.95	35.95	1.54%	1,510
Jul 1, 2025	35.25	35.40	35.25	35.40	35.40	0.81%	1,818
Jun 30, 2025	35.29	35.29	35.01	35.12	35.12	0.17%	4,063
Jun 27, 2025	35.37	35.37	35.02	35.06	35.06	-0.67%	1,288
Jun 26, 2025	35.20	35.50	35.20	35.29	35.29	0.57%	14,209
Jun 25, 2025	35.12	35.45	35.00	35.09	35.09	-0.48%	6,900
Jun 24, 2025	35.59	35.78	35.06	35.26	35.26	-4.60%	34,509
Jun 23, 2025	39.30	39.30	36.89	36.96	36.96	-4.84%	58,569
Jun 20, 2025	38.67	39.07	38.67	38.84	38.84	0.08%	27,071
Jun 18, 2025	38.98	39.00	38.20	38.81	38.81	0.47%	28,184
Jun 17, 2025	38.00	38.95	38.00	38.63	38.63	3.07%	12,757
Jun 16, 2025	37.54	37.67	36.64	37.48	37.48	-0.40%	17,497
Jun 13, 2025	37.98	37.99	37.20	37.63	37.63	3.89%	19,562
Jun 12, 2025	35.90	36.22	35.90	36.22	36.22	0.50%	9,109
Jun 11, 2025	35.40	36.25	35.40	36.04	36.04	3.47%	14,960
Jun 10, 2025	35.15	35.31	34.83	34.83	34.83	-0.68%	3,783
Jun 9, 2025	34.80	35.07	34.80	35.07	35.07	1.24%	1,677
Jun 6, 2025	34.45	34.90	34.45	34.64	34.64	0.75%	12,101
Jun 5, 2025	34.57	34.57	34.38	34.38	34.38	0.61%	864
Jun 4, 2025	34.43	34.45	34.05	34.18	34.18	-0.70%	1,602
Jun 3, 2025	34.43	34.52	34.36	34.42	34.42	0.78%	2,967