USML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	43.75	43.75	43.28	43.72	-	-	15
Jun 2, 2026	43.38	43.72	43.38	43.72	43.72	0.14%	1,892
Jun 1, 2026	43.66	43.66	43.66	43.66	43.66	0.87%	23
May 29, 2026	43.29	43.29	43.29	43.29	43.29	0.39%	10
May 28, 2026	43.12	43.12	43.12	43.12	43.12	0.32%	3
May 27, 2026	42.98	42.98	42.98	42.98	42.98	-0.95%	-
May 26, 2026	43.39	43.39	43.39	43.39	43.39	-0.56%	-
May 22, 2026	43.64	43.64	43.64	43.64	43.64	1.76%	9
May 21, 2026	42.88	42.88	42.88	42.88	42.88	0.31%	7
May 20, 2026	42.75	42.75	42.75	42.75	42.75	0.04%	71
May 19, 2026	42.73	42.73	42.73	42.73	42.73	-0.23%	2
May 18, 2026	42.42	42.83	42.42	42.83	42.83	2.61%	288
May 15, 2026	41.74	41.74	41.74	41.74	41.74	-0.82%	18
May 14, 2026	42.08	42.08	42.08	42.08	42.08	1.41%	61
May 13, 2026	41.50	41.50	41.50	41.50	41.50	-0.40%	32
May 12, 2026	41.67	41.67	41.67	41.67	41.67	0.53%	30
May 11, 2026	41.45	41.45	41.45	41.45	41.44	0.23%	82
May 8, 2026	41.35	41.35	41.35	41.35	41.35	-0.44%	1
May 7, 2026	41.53	41.53	41.53	41.53	41.53	0.32%	31
May 6, 2026	41.49	41.49	41.40	41.40	41.40	-0.70%	297
May 5, 2026	41.69	41.69	41.69	41.69	41.69	0.18%	18
May 4, 2026	41.62	41.62	41.62	41.62	41.61	-0.56%	1
May 1, 2026	41.85	41.85	41.85	41.85	41.85	0.02%	1
Apr 30, 2026	41.84	41.84	41.84	41.84	41.84	1.62%	-
Apr 29, 2026	41.18	41.18	41.18	41.18	41.18	0.10%	-
Apr 28, 2026	41.14	41.14	41.14	41.14	41.14	0.42%	1
Apr 27, 2026	40.96	40.96	40.96	40.96	40.96	-1.13%	-
Apr 24, 2026	41.43	41.43	41.43	41.43	41.43	-0.28%	1
Apr 23, 2026	41.55	41.55	41.55	41.55	41.55	0.30%	-
Apr 22, 2026	41.42	41.42	41.42	41.42	41.42	-0.07%	2
Apr 21, 2026	41.83	41.83	41.45	41.45	41.45	-1.19%	773
Apr 20, 2026	41.95	41.95	41.95	41.95	41.95	-0.33%	-
Apr 17, 2026	42.09	42.09	42.09	42.09	42.09	0.96%	-
Apr 16, 2026	41.69	41.69	41.69	41.69	41.69	0.91%	-
Apr 15, 2026	41.34	41.34	41.27	41.32	41.32	0.72%	410
Apr 14, 2026	40.98	41.02	40.91	41.02	41.02	0.15%	401
Apr 13, 2026	40.96	40.96	40.96	40.96	40.96	1.62%	118
Apr 10, 2026	40.86	40.86	40.31	40.31	40.31	-2.49%	533
Apr 9, 2026	41.34	41.34	41.34	41.34	41.34	-0.30%	73
Apr 8, 2026	40.61	41.46	40.60	41.46	41.46	2.01%	455
Apr 7, 2026	40.65	40.65	40.65	40.65	40.65	-0.59%	146
Apr 6, 2026	40.85	40.89	40.85	40.89	40.89	0.10%	171
Apr 2, 2026	40.81	40.85	40.81	40.85	40.85	1.36%	707
Apr 1, 2026	40.30	40.30	40.30	40.30	40.30	0.19%	497
Mar 31, 2026	40.23	40.23	40.23	40.23	40.23	2.10%	39
Mar 30, 2026	39.40	39.40	39.40	39.40	39.40	1.11%	20
Mar 27, 2026	40.10	40.10	38.97	38.97	38.97	-2.35%	1,026
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