USML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	40.54	40.64	39.91	39.91	39.91	-0.83%	765
Mar 25, 2026	40.30	40.30	40.21	40.24	40.24	0.68%	201
Mar 24, 2026	39.97	39.97	39.97	39.97	39.97	-1.18%	61
Mar 23, 2026	40.58	40.58	40.44	40.44	40.44	0.87%	992
Mar 20, 2026	40.09	40.09	40.09	40.09	40.09	-2.05%	198
Mar 19, 2026	41.12	41.12	40.93	40.93	40.93	-0.48%	608
Mar 18, 2026	41.13	41.13	41.13	41.13	41.13	-3.28%	114
Mar 17, 2026	42.52	42.52	42.52	42.52	42.52	-0.36%	100
Mar 16, 2026	42.68	42.68	42.68	42.68	42.68	1.20%	43
Mar 13, 2026	42.14	42.17	42.14	42.17	42.17	-0.01%	121
Mar 12, 2026	42.22	42.22	42.18	42.18	42.18	-0.73%	167
Mar 11, 2026	42.49	42.49	42.49	42.49	42.49	-1.02%	12
Mar 10, 2026	42.92	42.93	42.92	42.93	42.93	-1.51%	102
Mar 9, 2026	43.20	43.68	43.20	43.58	43.58	-0.18%	1,617
Mar 6, 2026	43.66	43.66	43.66	43.66	43.66	-0.41%	49
Mar 5, 2026	44.01	44.01	43.84	43.84	43.84	-1.16%	112
Mar 4, 2026	44.47	44.47	44.36	44.36	44.36	0.32%	118
Mar 3, 2026	44.30	44.30	44.22	44.22	44.21	-1.39%	252
Mar 2, 2026	44.84	44.84	44.84	44.84	44.84	0.38%	48
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