USML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	41.18	41.18	41.18	41.18	41.18	-1.55%	-
Jun 12, 2025	41.83	41.83	41.83	41.83	41.83	1.10%	142
Jun 11, 2025	41.17	41.38	41.17	41.38	41.38	-0.46%	1,261
Jun 10, 2025	41.60	41.61	41.54	41.57	41.57	0.07%	1,468
Jun 9, 2025	41.54	41.54	41.54	41.54	41.54	-1.15%	1
Jun 6, 2025	42.03	42.03	42.03	42.03	42.03	1.40%	-
Jun 5, 2025	41.45	41.45	41.45	41.45	41.45	-0.47%	6
Jun 4, 2025	41.64	41.64	41.64	41.64	41.64	-0.86%	6
Jun 3, 2025	42.00	42.00	42.00	42.00	42.00	0.21%	-
Jun 2, 2025	41.92	41.92	41.92	41.92	41.92	0.16%	-
May 30, 2025	41.40	41.85	41.40	41.85	41.85	1.40%	103
May 29, 2025	40.89	41.27	40.89	41.27	41.27	0.49%	109
May 28, 2025	41.07	41.07	41.07	41.07	41.07	-1.30%	1
May 27, 2025	41.61	41.61	41.61	41.61	41.61	1.73%	9
May 23, 2025	40.91	40.91	40.91	40.91	40.91	-0.16%	35
May 22, 2025	41.17	41.17	40.97	40.97	40.97	-1.32%	200
May 21, 2025	41.52	41.52	41.52	41.52	41.52	-2.19%	93
May 20, 2025	42.35	42.45	42.35	42.45	42.45	-0.28%	1,001
May 19, 2025	42.36	42.57	42.36	42.57	42.57	0.81%	444
May 16, 2025	42.24	42.29	42.23	42.23	42.23	2.07%	892
May 15, 2025	41.11	41.37	41.11	41.37	41.37	2.86%	540
May 14, 2025	40.22	40.22	40.22	40.22	40.22	-1.50%	-
May 13, 2025	40.84	40.84	40.84	40.84	40.84	-1.04%	-
May 12, 2025	41.27	41.27	41.27	41.27	41.27	1.37%	16
May 9, 2025	40.71	40.71	40.71	40.71	40.71	-0.62%	1
May 8, 2025	40.96	40.96	40.96	40.96	40.96	-1.89%	7
May 7, 2025	41.75	41.75	41.75	41.75	41.75	0.88%	15
May 6, 2025	41.38	41.38	41.38	41.38	41.38	0.12%	-
May 5, 2025	41.33	41.33	41.33	41.33	41.33	-0.21%	-
May 2, 2025	41.42	41.42	41.42	41.42	41.42	1.69%	98
May 1, 2025	41.16	41.16	40.73	40.73	40.73	-1.43%	127
Apr 30, 2025	40.00	41.32	40.00	41.32	41.32	1.48%	508
Apr 29, 2025	40.87	40.87	40.72	40.72	40.72	1.40%	150
Apr 28, 2025	40.15	40.15	40.15	40.15	40.15	0.88%	-
Apr 25, 2025	39.80	39.80	39.80	39.80	39.80	-0.29%	20
Apr 24, 2025	39.92	39.92	39.92	39.92	39.92	1.02%	20
Apr 23, 2025	39.51	39.51	39.51	39.51	39.51	0.97%	-
Apr 22, 2025	38.44	39.13	38.44	39.13	39.13	4.13%	940
Apr 21, 2025	37.55	37.58	37.09	37.58	37.58	-4.25%	526
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