USMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	33.27	33.27	32.75	33.26	33.26	-	7
Oct 9, 2026	33.26	33.26	33.26	33.26	33.26	1.40%	18
Oct 8, 2026	32.81	32.81	32.81	32.81	32.80	-1.84%	9
Oct 7, 2026	33.42	33.42	33.42	33.42	33.42	-0.91%	9
Oct 6, 2026	33.87	33.90	33.73	33.73	33.73	1.03%	709
Oct 5, 2026	33.38	33.38	33.38	33.38	33.38	0.44%	19
Oct 2, 2026	33.24	33.24	33.24	33.24	33.24	1.36%	16
Oct 1, 2026	32.79	32.79	32.79	32.79	32.79	0.57%	13
Sep 30, 2026	32.60	32.60	32.60	32.60	32.60	0.33%	9
Sep 29, 2026	32.50	32.50	32.50	32.50	32.50	0.48%	9
Sep 28, 2026	32.36	32.36	32.34	32.34	32.34	-1.78%	147
Sep 25, 2026	32.87	32.93	32.87	32.93	32.93	0.26%	445
Sep 24, 2026	32.55	32.84	32.55	32.84	32.84	-0.16%	136
Sep 23, 2026	32.89	32.89	32.89	32.89	32.89	-0.40%	10
Sep 22, 2026	33.03	33.03	33.03	33.03	33.03	0.65%	34
Sep 21, 2026	32.74	32.81	32.74	32.81	32.81	3.31%	167
Sep 18, 2026	31.53	31.76	31.53	31.76	31.76	0.06%	185
Sep 17, 2026	31.74	31.74	31.74	31.74	31.74	2.33%	64
Sep 16, 2026	31.29	31.29	31.02	31.02	31.02	0.50%	110
Sep 15, 2026	30.87	30.87	30.87	30.87	30.86	-0.30%	94
Sep 14, 2026	30.96	30.96	30.96	30.96	30.96	-1.25%	22
Sep 11, 2026	31.35	31.35	31.35	31.35	31.35	1.35%	9
Sep 10, 2026	30.93	30.93	30.93	30.93	30.93	-1.63%	10
Sep 9, 2026	31.45	31.45	31.45	31.45	31.45	-0.18%	10
Sep 8, 2026	31.50	31.50	31.50	31.50	31.50	1.36%	12
Sep 4, 2026	31.08	31.08	31.08	31.08	31.08	0.46%	22
Sep 3, 2026	30.94	30.94	30.94	30.94	30.94	2.12%	11
Sep 2, 2026	30.29	30.29	30.29	30.29	30.29	-0.49%	10
Sep 1, 2026	30.43	30.44	30.43	30.44	30.44	-2.20%	114
Aug 31, 2026	31.13	31.13	31.13	31.13	31.13	0.28%	11
Aug 28, 2026	31.40	31.40	31.04	31.04	31.04	-1.53%	109
Aug 27, 2026	31.53	31.53	31.53	31.53	31.52	2.45%	9
Aug 26, 2026	30.77	30.77	30.77	30.77	30.77	0.62%	48
Aug 25, 2026	30.58	30.58	30.58	30.58	30.58	0.56%	18
Aug 24, 2026	30.41	30.41	30.41	30.41	30.41	-1.95%	53
Aug 21, 2026	31.02	31.02	31.02	31.02	31.02	0.66%	22
Aug 20, 2026	30.81	30.81	30.81	30.81	30.81	-1.02%	10
Aug 19, 2026	31.13	31.13	31.13	31.13	31.13	-0.88%	26
Aug 18, 2026	31.41	31.41	31.41	31.41	31.41	-2.66%	20
Aug 17, 2026	32.27	32.27	32.27	32.27	32.26	-0.22%	12
Aug 14, 2026	32.34	32.34	32.34	32.34	32.34	-0.22%	36
Aug 13, 2026	32.41	32.41	32.41	32.41	32.41	1.05%	12
Aug 12, 2026	32.07	32.07	32.07	32.07	32.07	0.91%	50
Aug 11, 2026	31.78	31.78	31.78	31.78	31.78	-0.20%	73
Aug 10, 2026	31.85	31.85	31.85	31.85	31.85	-0.11%	89
Aug 7, 2026	31.88	31.88	31.88	31.88	31.88	1.83%	11
Aug 6, 2026	31.31	31.31	31.31	31.31	31.31	-0.58%	11
Aug 5, 2026	31.79	31.79	31.49	31.49	31.49	-1.11%	5,017
Aug 4, 2026	31.84	31.84	31.84	31.84	31.84	4.53%	32
Aug 3, 2026	30.46	30.46	30.46	30.46	30.46	2.09%	21