USML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	38.52	39.50	38.52	39.25	39.25	0.79%	412
Apr 16, 2025	38.94	38.94	38.94	38.94	38.94	-2.19%	167
Apr 15, 2025	39.81	39.81	39.81	39.81	39.81	-0.48%	2
Apr 14, 2025	40.01	40.01	40.01	40.01	40.01	2.28%	30
Apr 11, 2025	39.11	39.11	39.11	39.11	39.11	3.03%	3
Apr 10, 2025	37.96	37.96	37.96	37.96	37.96	-2.70%	61
Apr 9, 2025	39.02	39.02	39.02	39.02	39.02	10.88%	61
Apr 8, 2025	34.30	35.19	34.30	35.19	35.19	-2.21%	116
Apr 7, 2025	35.98	35.98	35.98	35.98	35.98	-2.87%	125
Apr 4, 2025	37.05	37.05	37.05	37.05	37.05	-10.90%	152
Apr 3, 2025	41.58	41.58	41.58	41.58	41.58	-2.37%	3
Apr 2, 2025	42.59	42.59	42.59	42.59	42.59	0.60%	224
Apr 1, 2025	42.34	42.34	42.34	42.34	42.34	-0.12%	224
Mar 31, 2025	42.39	42.39	42.39	42.39	42.39	1.79%	147
Mar 28, 2025	41.64	41.64	41.64	41.64	41.64	-1.52%	15
Mar 27, 2025	42.28	42.28	42.28	42.28	42.28	0.84%	-
Mar 26, 2025	41.93	41.93	41.93	41.93	41.93	0.56%	92
Mar 25, 2025	41.70	41.70	41.70	41.70	41.70	-0.51%	92
Mar 24, 2025	41.91	41.91	41.91	41.91	41.91	1.77%	76
Mar 21, 2025	41.18	41.18	41.18	41.18	41.18	-0.58%	114
Mar 20, 2025	41.42	41.42	41.42	41.42	41.42	-0.60%	78
Mar 19, 2025	41.68	41.68	41.68	41.68	41.68	0.87%	1
Mar 18, 2025	41.32	41.32	41.32	41.32	41.32	-1.33%	180
Mar 17, 2025	41.87	41.87	41.87	41.87	41.87	2.53%	110
Mar 14, 2025	40.56	40.84	40.56	40.84	40.84	3.02%	100
Mar 13, 2025	40.48	40.48	39.54	39.64	39.64	-1.11%	3,800
Mar 12, 2025	40.09	40.09	40.09	40.09	40.09	-1.49%	10
Mar 11, 2025	40.70	40.70	40.70	40.70	40.70	-2.52%	9
Mar 10, 2025	41.75	41.75	41.75	41.75	41.75	-1.47%	40
Mar 7, 2025	42.37	42.37	42.37	42.37	42.37	1.45%	-
Mar 6, 2025	41.76	41.76	41.76	41.76	41.76	-1.40%	76
Mar 5, 2025	42.36	42.36	42.36	42.36	42.36	0.89%	1
Mar 4, 2025	41.98	41.98	41.98	41.98	41.98	-1.90%	21
Mar 3, 2025	42.80	42.80	42.80	42.80	42.80	-0.42%	21
Feb 28, 2025	42.98	42.98	42.98	42.98	42.98	2.32%	-
Feb 27, 2025	42.01	42.01	42.01	42.01	42.01	0.03%	3
Feb 26, 2025	41.99	41.99	41.99	41.99	41.99	-1.50%	-
Feb 25, 2025	42.63	42.63	42.63	42.63	42.63	1.14%	7
Feb 24, 2025	42.15	42.15	42.15	42.15	42.15	0.90%	7
Feb 21, 2025	41.78	41.78	41.78	41.78	41.78	-1.34%	39
Feb 20, 2025	42.34	42.34	42.34	42.34	42.34	0.09%	39
Feb 19, 2025	42.31	42.31	42.31	42.31	42.31	1.01%	2
Feb 18, 2025	41.88	41.88	41.88	41.88	41.88	0.31%	4
Feb 14, 2025	41.75	41.75	41.75	41.75	41.75	-1.48%	8
Feb 13, 2025	42.38	42.38	42.38	42.38	42.38	1.72%	12
Feb 12, 2025	41.67	41.67	41.67	41.67	41.67	-0.61%	12
Feb 11, 2025	41.92	41.92	41.92	41.92	41.92	0.22%	31
Feb 10, 2025	41.83	41.83	41.83	41.83	41.83	0.63%	31
Feb 7, 2025	41.57	41.57	41.57	41.57	41.57	-0.75%	49
Feb 6, 2025	41.88	41.88	41.88	41.88	41.88	-0.15%	6