Universal Stainless & Alloy Products, Inc. - USAP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 23, 2025	44.99	44.99	44.99	44.99	44.99	0
January 22, 2025	44.99	44.99	44.99	45.01	44.99	677,553
January 21, 2025	44.45	44.58	44.58	44.61	44.45	211,243
January 17, 2025	44.52	44.45	44.45	44.62	44.4	149,804
January 16, 2025	44.5	44.53	44.53	44.6	44.49	131,200
January 15, 2025	44.79	44.48	44.48	44.83	44.48	115,318
January 14, 2025	44.6	44.71	44.71	44.73	44.41	170,146
January 13, 2025	44.28	44.49	44.49	44.69	44.27	216,315
January 10, 2025	44.25	44.34	44.34	44.38	44.25	279,629
January 08, 2025	43.9	44.21	44.21	44.23	43.84	140,800
January 07, 2025	43.83	44	44	44.02	43.83	145,427
January 06, 2025	43.87	43.89	43.89	43.96	43.58	131,600
January 03, 2025	43.82	43.85	43.85	43.86	43.37	166,510
January 02, 2025	44.24	43.68	43.68	44.24	43.37	318,444
December 31, 2024	43.91	44.03	44.03	44.23	43.89	371,434
December 30, 2024	43.95	43.9	43.9	44	43.87	202,005
December 27, 2024	43.95	43.95	43.95	44.07	43.91	205,000
December 26, 2024	43.97	44	44	44.1	43.91	129,000
December 24, 2024	44.04	44.05	44.05	44.15	43.95	143,400
December 23, 2024	44.14	44.05	44.05	44.19	44.03	234,344
December 20, 2024	44.06	44.08	44.08	44.16	44.05	198,500
December 19, 2024	44.23	44.05	44.05	44.25	44.05	206,113
December 18, 2024	44.41	44.07	44.07	44.41	43.91	268,737
December 17, 2024	44.35	44.3	44.3	44.4	44.25	144,537
December 16, 2024	44.24	44.35	44.35	44.63	44.2	391,118
December 13, 2024	44.1	44.21	44.21	44.3	44.09	153,700
December 12, 2024	44.19	44.1	44.1	44.23	44.05	217,645
December 11, 2024	44.22	44.17	44.17	44.29	44.15	162,101
December 10, 2024	44.22	44.22	44.22	44.35	44.13	116,938
December 09, 2024	44.41	44.22	44.22	44.42	44.22	84,543
December 06, 2024	44.2	44.29	44.29	44.34	44.15	117,520
December 05, 2024	44.19	44.19	44.19	44.31	44.14	144,500
December 04, 2024	44.42	44.23	44.23	44.42	44.01	109,200
December 03, 2024	44.34	44.31	44.31	44.47	44.29	74,107
December 02, 2024	44.35	44.32	44.32	44.59	44.26	140,400
November 29, 2024	44.43	44.42	44.42	44.5	44.34	38,720
November 27, 2024	44.2	44.41	44.41	44.45	44.2	82,629
November 26, 2024	44.25	44.4	44.4	44.42	44.22	93,700
November 25, 2024	44.3	44.34	44.34	44.37	44.19	155,101
November 22, 2024	44.17	44.27	44.27	44.28	44.06	86,428
November 21, 2024	44.2	44.17	44.17	44.24	44.01	112,130
November 20, 2024	44.16	44.05	44.05	44.32	44	197,200
November 19, 2024	44.05	44.26	44.26	44.3	44.01	102,303
November 18, 2024	44.24	44.07	44.07	44.25	44.01	108,100
November 15, 2024	44.28	43.99	43.99	44.33	43.97	140,500
November 14, 2024	44.02	44.09	44.09	44.42	43.92	184,036
November 13, 2024	44.27	44	44	44.39	43.92	310,130
November 12, 2024	44	44.27	44.27	44.59	43.85	298,802
November 11, 2024	43.69	44.04	44.04	44.04	43.69	175,341
November 08, 2024	43.9	43.95	43.95	44.05	43.8	216,544
November 07, 2024	44.08	43.99	43.99	44.24	43.86	382,000
November 06, 2024	44.52	44.06	44.06	44.55	44.03	419,500
November 05, 2024	44	44.05	44.05	44.31	43.85	178,101
November 04, 2024	43.84	44.15	44.15	44.35	43.71	344,100
November 01, 2024	43.85	43.9	43.9	44.13	43.61	342,600
October 31, 2024	43.88	43.72	43.72	44.46	43.72	150,500
October 30, 2024	43.83	44.05	44.05	44.25	43.67	185,111
October 29, 2024	43.76	43.69	43.69	44.15	43.55	183,060
October 28, 2024	43.95	43.64	43.64	44.25	43.64	221,541
October 25, 2024	43.78	43.74	43.74	43.95	43.66	164,200

Universal Stainless & Alloy Products, Inc. (USAP) NASDAQ