USMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 6, 2026	29.90	29.90	29.90	29.90	29.90	3.01%	-
May 5, 2026	29.02	29.02	29.02	29.02	29.02	1.33%	5
May 4, 2026	28.64	28.64	28.64	28.64	28.64	-0.29%	10
May 1, 2026	28.73	28.73	28.73	28.73	28.72	0.82%	-
Apr 30, 2026	28.49	28.49	28.49	28.49	28.49	2.43%	1
Apr 29, 2026	27.82	27.82	27.82	27.82	27.82	0.48%	-
Apr 28, 2026	27.68	27.68	27.68	27.68	27.68	-1.52%	-
Apr 27, 2026	28.11	28.11	28.11	28.11	28.11	-0.14%	-
Apr 24, 2026	28.15	28.15	28.15	28.15	28.15	1.88%	44
Apr 23, 2026	27.63	27.63	27.63	27.63	27.63	-0.80%	44
Apr 22, 2026	27.85	27.85	27.85	27.85	27.85	2.02%	41
Apr 21, 2026	27.30	27.30	27.30	27.30	27.30	-0.14%	-
Apr 20, 2026	27.34	27.34	27.34	27.34	27.34	-0.14%	-
Apr 17, 2026	27.38	27.38	27.38	27.38	27.38	1.19%	-
Apr 16, 2026	27.05	27.05	27.05	27.05	27.05	1.51%	-
Apr 15, 2026	26.65	26.65	26.65	26.65	26.65	1.50%	-