USMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.28	29.28	28.89	28.89	28.89	-2.17%	614
Nov 12, 2026	29.53	29.53	29.53	29.53	29.53	-0.08%	13
Nov 11, 2026	29.56	29.56	29.56	29.56	29.56	3.01%	28
Nov 10, 2026	28.69	28.69	28.69	28.69	28.69	-0.42%	24
Nov 9, 2026	28.82	28.82	28.82	28.82	28.81	5.50%	13
Nov 6, 2026	27.25	27.31	27.25	27.31	27.31	2.06%	208
Nov 5, 2026	26.76	26.76	26.76	26.76	26.76	-8.42%	9
Nov 4, 2026	29.22	29.22	29.22	29.22	29.22	-1.76%	13
Nov 3, 2026	29.74	29.74	29.74	29.74	29.74	1.73%	9
Nov 2, 2026	29.24	29.24	29.24	29.24	29.24	-2.29%	10
Oct 30, 2026	29.76	29.92	29.76	29.92	29.92	-5.40%	108
Oct 29, 2026	31.34	31.63	31.34	31.63	31.63	-1.70%	4,012
Oct 28, 2026	32.18	32.18	32.18	32.18	32.18	0.88%	10
Oct 27, 2026	31.90	31.90	31.90	31.90	31.90	2.21%	18
Oct 26, 2026	31.21	31.21	31.21	31.21	31.21	2.33%	7
Oct 23, 2026	30.50	30.50	30.50	30.50	30.50	0.74%	8
Oct 22, 2026	30.27	30.27	30.27	30.27	30.27	-4.00%	22
Oct 21, 2026	31.54	31.54	31.54	31.54	31.54	2.24%	9
Oct 20, 2026	30.85	30.85	30.85	30.85	30.85	-0.03%	7
Oct 19, 2026	30.86	30.86	30.86	30.86	30.85	1.66%	7
Oct 16, 2026	30.35	30.35	30.35	30.35	30.35	-3.46%	7
Oct 15, 2026	31.44	31.44	31.44	31.44	31.44	-0.32%	87
Oct 14, 2026	31.54	31.54	31.54	31.54	31.54	-3.71%	9
Oct 13, 2026	32.75	32.75	32.75	32.75	32.75	0.05%	9
Oct 12, 2026	32.74	32.74	32.74	32.74	32.74	-1.58%	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