USMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	29.72	29.72	29.72	29.72	29.72	0.13%	17
Jul 17, 2026	29.68	29.68	29.68	29.68	29.68	-0.34%	9
Jul 16, 2026	29.78	29.78	29.78	29.78	29.78	-2.94%	10
Jul 15, 2026	30.68	30.68	30.68	30.68	30.68	-0.97%	8
Jul 14, 2026	30.98	30.98	30.98	30.98	30.98	1.07%	8
Jul 13, 2026	30.65	30.65	30.65	30.65	30.65	-2.26%	300
Jul 10, 2026	31.33	31.36	31.33	31.36	31.36	-0.17%	308
Jul 9, 2026	31.41	31.41	31.41	31.41	31.41	1.68%	8
Jul 8, 2026	30.90	30.90	30.90	30.90	30.89	0.08%	9
Jul 7, 2026	30.87	30.87	30.87	30.87	30.87	-2.84%	18
Jul 6, 2026	31.77	31.77	31.77	31.77	31.77	2.25%	10
Jul 2, 2026	31.07	31.07	31.07	31.07	31.07	-1.93%	9
Jul 1, 2026	31.68	31.68	31.68	31.68	31.68	-1.41%	10
Jun 30, 2026	32.14	32.14	32.14	32.14	32.14	2.75%	7
Jun 29, 2026	31.28	31.28	31.28	31.28	31.28	2.70%	7
Jun 26, 2026	30.46	30.46	30.46	30.46	30.45	-1.18%	1
Jun 25, 2026	30.82	30.82	30.82	30.82	30.82	0.07%	2
Jun 24, 2026	30.80	30.80	30.80	30.80	30.80	-1.21%	1
Jun 23, 2026	31.18	31.18	31.18	31.18	31.17	-2.96%	-
Jun 22, 2026	32.13	32.13	32.13	32.13	32.12	-0.83%	50
Jun 18, 2026	32.39	32.39	32.39	32.39	32.39	2.30%	1
Jun 17, 2026	31.67	31.67	31.67	31.67	31.67	-0.22%	2
Jun 16, 2026	31.74	31.74	31.74	31.74	31.73	-2.17%	20
Jun 15, 2026	32.44	32.44	32.44	32.44	32.44	2.95%	-
Jun 12, 2026	31.51	31.51	31.51	31.51	31.51	0.65%	-
Jun 11, 2026	31.30	31.30	31.30	31.30	31.30	3.76%	-
Jun 10, 2026	30.17	30.17	30.17	30.17	30.17	-2.55%	2
Jun 9, 2026	30.96	30.96	30.96	30.96	30.96	-1.86%	7
Jun 8, 2026	31.55	31.55	31.55	31.55	31.55	1.28%	2
Jun 5, 2026	31.15	31.15	31.15	31.15	31.15	-5.94%	16
Jun 4, 2026	33.11	33.11	33.11	33.11	33.11	-0.35%	8
Jun 3, 2026	33.23	33.23	33.23	33.23	33.23	-1.26%	-
Jun 2, 2026	33.65	33.65	33.65	33.65	33.65	1.31%	-
Jun 1, 2026	33.22	33.22	33.22	33.22	33.22	0.22%	-
May 29, 2026	33.15	33.15	33.15	33.15	33.15	1.24%	45
May 28, 2026	32.74	32.74	32.74	32.74	32.74	1.97%	1
May 27, 2026	32.11	32.11	32.11	32.11	32.11	-0.77%	2
May 26, 2026	32.36	32.36	32.36	32.36	32.36	2.10%	-
May 22, 2026	31.69	31.69	31.69	31.69	31.69	1.68%	-
May 21, 2026	31.17	31.17	31.17	31.17	31.17	0.58%	1
May 20, 2026	30.99	30.99	30.99	30.99	30.99	2.48%	7
May 19, 2026	30.24	30.24	30.24	30.24	30.24	-1.10%	-
May 18, 2026	30.58	30.58	30.58	30.58	30.58	-0.30%	-
May 15, 2026	30.67	30.67	30.67	30.67	30.67	-2.27%	1
May 14, 2026	31.38	31.38	31.38	31.38	31.38	1.54%	14
May 13, 2026	30.91	30.91	30.91	30.91	30.91	0.95%	-
May 12, 2026	30.61	30.61	30.61	30.61	30.61	-1.42%	1
May 11, 2026	31.05	31.05	31.05	31.05	31.05	1.42%	-
May 8, 2026	30.62	30.62	30.62	30.62	30.62	3.20%	-
May 7, 2026	29.67	29.67	29.67	29.67	29.67	-0.76%	-