USML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	41.96	41.96	41.79	41.94	41.94	1.54%	2,683
Feb 4, 2025	41.40	41.40	41.31	41.31	41.31	-0.06%	2,595
Feb 3, 2025	41.33	41.33	41.33	41.33	41.33	0.76%	20
Jan 31, 2025	41.02	41.02	41.02	41.02	41.02	-0.89%	25
Jan 30, 2025	41.39	41.39	41.39	41.39	41.39	1.95%	58
Jan 29, 2025	40.60	40.60	40.60	40.60	40.60	-0.42%	9
Jan 28, 2025	40.77	40.77	40.77	40.77	40.77	-0.33%	9
Jan 27, 2025	40.71	40.91	40.71	40.91	40.91	1.98%	101
Jan 24, 2025	40.11	40.11	40.11	40.11	40.11	0.04%	-
Jan 23, 2025	40.10	40.10	40.10	40.10	40.10	0.54%	-
Jan 22, 2025	39.88	39.88	39.88	39.88	39.88	-0.01%	400
Jan 21, 2025	39.67	39.88	39.67	39.88	39.88	1.61%	400
Jan 17, 2025	39.25	39.25	39.25	39.25	39.25	0.46%	29
Jan 16, 2025	39.07	39.07	39.07	39.07	39.07	1.01%	29
Jan 15, 2025	38.68	38.68	38.68	38.68	38.68	1.34%	22
Jan 14, 2025	38.02	38.17	38.02	38.17	38.17	1.05%	130
Jan 13, 2025	37.77	37.77	37.77	37.77	37.77	0.92%	-
Jan 10, 2025	37.43	37.43	37.43	37.43	37.43	-2.90%	-
Jan 8, 2025	38.54	38.54	38.54	38.54	38.54	1.23%	-
Jan 7, 2025	38.07	38.07	38.07	38.07	38.07	-0.37%	374,128
Jan 6, 2025	38.22	38.22	38.22	38.22	38.22	-1.26%	6,156
Jan 3, 2025	38.70	38.70	38.70	38.70	38.70	1.18%	12
Jan 2, 2025	38.25	38.25	38.25	38.25	38.25	-0.29%	66
Dec 31, 2024	38.36	38.36	38.36	38.36	38.36	-0.22%	834
Dec 30, 2024	37.80	38.45	37.80	38.45	38.45	-1.89%	834
Dec 27, 2024	40.50	40.50	37.65	39.19	39.19	-1.38%	1,752
Dec 26, 2024	39.73	39.73	39.73	39.73	39.73	0.23%	13,080
Dec 24, 2024	39.64	39.64	39.64	39.64	39.64	1.34%	-
Dec 23, 2024	39.12	39.12	39.12	39.12	39.12	0.32%	92,219
Dec 20, 2024	38.99	38.99	38.99	38.99	38.99	1.50%	100
Dec 19, 2024	38.42	38.42	38.42	38.42	38.42	-0.19%	125
Dec 18, 2024	38.49	38.49	38.49	38.49	38.49	-3.92%	30
Dec 17, 2024	40.06	40.06	40.06	40.06	40.06	-0.68%	19
Dec 16, 2024	40.34	40.34	40.34	40.34	40.34	-1.06%	19
Dec 13, 2024	40.77	40.77	40.77	40.77	40.77	-0.67%	26
Dec 12, 2024	41.05	41.05	41.05	41.05	41.05	-0.31%	2
Dec 11, 2024	41.17	41.17	41.17	41.17	41.17	-0.64%	65
Dec 10, 2024	41.44	41.44	41.44	41.44	41.44	-0.74%	25
Dec 9, 2024	41.96	41.96	41.60	41.75	41.75	-1.69%	757
Dec 6, 2024	42.67	42.67	42.47	42.47	42.47	-0.73%	837
Dec 5, 2024	42.78	42.78	42.78	42.78	42.78	-0.36%	23
Dec 4, 2024	47.66	47.66	42.93	42.93	42.93	0.34%	2,161
Dec 3, 2024	42.79	42.79	42.79	42.79	42.79	-0.85%	25
Dec 2, 2024	43.15	43.15	43.15	43.15	43.15	-0.84%	6
Nov 29, 2024	43.52	43.52	43.52	43.52	43.52	0.21%	49
Nov 27, 2024	43.43	43.43	43.43	43.43	43.43	-0.02%	16
Nov 26, 2024	43.43	43.43	43.43	43.43	43.43	0.92%	16
Nov 25, 2024	43.04	43.04	43.04	43.04	43.04	0.69%	16
Nov 22, 2024	42.75	42.75	42.75	42.75	42.75	1.30%	40
Nov 21, 2024	42.20	42.20	42.20	42.20	42.20	2.23%	1
Nov 20, 2024	41.28	41.28	41.28	41.28	41.28	1.33%	1
Nov 19, 2024	40.74	40.74	40.74	40.74	40.74	-0.19%	1
Nov 18, 2024	40.81	40.81	40.81	40.81	40.81	0.25%	42
Nov 15, 2024	40.71	40.71	40.71	40.71	40.71	-2.01%	12
Nov 14, 2024	41.55	41.55	41.55	41.55	41.55	-2.13%	-
Nov 13, 2024	42.45	42.45	42.45	42.45	42.45	0.01%	-
Nov 12, 2024	42.45	42.45	42.45	42.45	42.45	-0.49%	25
Nov 11, 2024	42.66	42.66	42.66	42.66	42.66	1.33%	-
Nov 8, 2024	42.10	42.10	42.10	42.10	42.10	-	-
Nov 7, 2024	42.10	42.10	42.10	42.10	42.10	0.56%	45
Nov 6, 2024	41.86	41.86	41.86	41.86	41.86	3.89%	45
Nov 5, 2024	40.29	40.29	40.29	40.29	40.29	1.85%	13
Nov 4, 2024	39.56	39.56	39.56	39.56	39.56	-0.19%	43
Nov 1, 2024	39.64	39.64	39.64	39.64	39.64	-0.18%	287
Oct 31, 2024	42.47	42.47	39.71	39.71	39.71	-1.30%	287
Oct 30, 2024	40.23	40.23	40.23	40.23	40.23	-0.76%	63
Oct 29, 2024	40.54	40.54	40.54	40.54	40.54	-0.16%	63
Oct 28, 2024	40.61	40.61	40.61	40.61	40.61	0.13%	-
Oct 25, 2024	40.56	40.56	40.56	40.56	40.56	-1.38%	2
Oct 24, 2024	41.12	41.12	41.12	41.12	41.12	-0.65%	5
Oct 23, 2024	41.39	41.39	41.39	41.39	41.39	-0.51%	9
Oct 22, 2024	41.61	41.61	41.61	41.61	41.61	-0.41%	5
Oct 21, 2024	41.78	41.78	41.78	41.78	41.78	-1.18%	22
Oct 18, 2024	42.28	42.28	42.28	42.28	42.28	0.13%	5
Oct 17, 2024	42.22	42.22	42.22	42.22	42.22	0.18%	4
Oct 16, 2024	42.15	42.15	42.15	42.15	42.15	1.05%	4
Oct 15, 2024	42.73	42.73	41.71	41.71	41.71	-0.83%	239
Oct 14, 2024	42.06	42.06	42.06	42.06	42.06	1.29%	6
Oct 11, 2024	41.53	41.53	41.53	41.53	41.53	1.34%	18
Oct 10, 2024	41.00	41.00	40.97	40.97	40.97	-0.70%	403
Oct 9, 2024	41.26	41.26	41.26	41.26	41.26	1.61%	29
Oct 8, 2024	40.27	40.61	40.27	40.61	40.61	1.72%	104
Oct 7, 2024	39.89	40.00	39.89	39.92	39.92	-2.11%	726
Oct 4, 2024	40.77	40.78	40.75	40.78	40.78	0.82%	689
Oct 3, 2024	41.45	41.45	40.42	40.45	40.45	-0.67%	205
Oct 2, 2024	40.67	40.73	40.67	40.73	40.73	-0.24%	137
Oct 1, 2024	41.71	41.71	40.82	40.82	40.82	-0.37%	238
Sep 30, 2024	40.98	40.98	40.98	40.98	40.98	0.37%	211
Sep 27, 2024	40.82	40.82	40.82	40.82	40.82	0.24%	3