USML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.37	44.67	44.37	44.67	44.67	2.00%	258
Feb 26, 2026	43.72	43.79	43.72	43.79	43.79	0.71%	239
Feb 25, 2026	43.48	43.48	43.48	43.48	43.48	0.04%	2
Feb 24, 2026	43.44	43.46	43.44	43.46	43.46	1.38%	456
Feb 23, 2026	42.86	42.87	42.86	42.87	42.87	-0.89%	108
Feb 20, 2026	43.15	43.25	43.15	43.25	43.25	0.25%	100
Feb 19, 2026	43.14	43.15	43.14	43.15	43.15	-0.16%	100
Feb 18, 2026	43.16	43.21	43.09	43.21	43.21	0.29%	200
Feb 17, 2026	43.09	43.09	43.09	43.09	43.09	-0.51%	1
Feb 13, 2026	43.13	43.31	43.13	43.31	43.31	1.81%	1,106
Feb 12, 2026	43.17	43.17	42.54	42.54	42.54	-1.68%	131
Feb 11, 2026	43.16	43.27	43.16	43.27	43.27	0.38%	212
Feb 10, 2026	43.10	43.10	43.10	43.10	43.10	-0.32%	76
Feb 9, 2026	43.12	43.24	43.12	43.24	43.24	-0.14%	208
Feb 6, 2026	43.03	43.30	43.03	43.30	43.30	2.30%	816
Feb 5, 2026	42.33	42.33	42.33	42.33	42.33	-0.21%	14
Feb 4, 2026	42.42	42.42	42.42	42.42	42.42	0.26%	17
Feb 3, 2026	42.31	42.31	42.31	42.31	42.31	-0.92%	75
Feb 2, 2026	42.70	42.70	42.70	42.70	42.70	0.73%	102
Jan 30, 2026	42.41	42.41	42.39	42.39	42.39	0.59%	481
Jan 29, 2026	42.14	42.14	42.14	42.14	42.14	-1.11%	-
Jan 28, 2026	42.86	42.86	42.61	42.61	42.61	-0.29%	3,598
Jan 27, 2026	42.47	42.74	42.47	42.74	42.74	0.59%	242
Jan 23, 2026	42.38	42.49	42.38	42.49	42.49	0.69%	128
Jan 22, 2026	42.20	42.20	42.20	42.20	42.20	0.89%	31
Jan 21, 2026	41.83	41.83	41.83	41.83	41.83	1.44%	84
Jan 20, 2026	41.33	41.33	41.23	41.23	41.23	-1.97%	218
Jan 15, 2026	42.06	42.06	42.06	42.06	42.06	-0.55%	238
Jan 14, 2026	42.29	42.29	42.29	42.29	42.29	1.02%	400
Jan 13, 2026	41.99	41.99	41.79	41.87	41.86	-1.22%	212
Jan 12, 2026	42.29	42.38	42.29	42.38	42.38	0.41%	254
Jan 9, 2026	42.28	42.28	42.21	42.21	42.21	0.27%	115
Jan 8, 2026	42.05	42.10	42.05	42.10	42.10	0.51%	156
Jan 7, 2026	42.26	42.49	41.88	41.88	41.88	-0.84%	613
Jan 6, 2026	42.16	42.24	42.16	42.24	42.24	1.48%	102
Jan 5, 2026	41.57	41.68	41.42	41.62	41.62	0.39%	401
Jan 2, 2026	41.46	41.46	41.46	41.46	41.46	-1.13%	162
Dec 31, 2025	41.94	41.94	41.94	41.94	41.94	-1.46%	3
Dec 30, 2025	42.56	42.56	42.56	42.56	42.56	-0.13%	3
Dec 29, 2025	42.61	42.61	42.61	42.61	42.61	-0.42%	-
Dec 26, 2025	42.79	42.79	42.79	42.79	42.79	-0.02%	1
Dec 24, 2025	42.80	42.80	42.80	42.80	42.80	0.71%	3
Dec 23, 2025	42.50	42.50	42.50	42.50	42.50	0.13%	8
Dec 22, 2025	42.44	42.44	42.44	42.44	42.44	1.30%	107
Dec 19, 2025	41.90	41.90	41.90	41.90	41.90	0.14%	11
Dec 18, 2025	41.84	41.84	41.84	41.84	41.84	0.17%	198
Dec 17, 2025	41.77	41.77	41.77	41.77	41.77	0.30%	221
Dec 16, 2025	41.64	41.64	41.64	41.64	41.64	-1.32%	170
Dec 15, 2025	42.20	42.20	42.20	42.20	42.20	0.46%	65
Dec 12, 2025	42.01	42.01	42.01	42.01	42.01	0.01%	102