USML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	47.26	47.26	47.26	47.26	47.26	-	765
Aug 17, 2026	47.21	47.28	47.21	47.26	47.26	-	8,782
Aug 14, 2026	47.25	47.25	47.25	47.25	47.25	-0.40%	10
Aug 13, 2026	47.44	47.44	47.44	47.44	47.44	1.22%	11
Aug 12, 2026	46.87	46.87	46.87	46.87	46.87	0.07%	18
Aug 11, 2026	46.84	46.84	46.84	46.84	46.84	-0.14%	12
Aug 10, 2026	46.91	46.91	46.91	46.91	46.91	0.30%	18
Aug 7, 2026	46.43	46.77	46.43	46.77	46.77	1.23%	290
Aug 6, 2026	46.20	46.20	46.20	46.20	46.20	0.06%	40
Aug 5, 2026	46.00	46.17	46.00	46.17	46.17	0.25%	145
Aug 4, 2026	45.49	46.05	45.49	46.05	46.05	2.89%	798
Aug 3, 2026	44.76	44.76	44.76	44.76	44.76	0.52%	50
Jul 31, 2026	44.84	44.88	44.52	44.52	44.52	0.34%	1,105
Jul 30, 2026	44.37	44.37	44.37	44.37	44.37	-1.07%	73
Jul 29, 2026	44.85	44.85	44.85	44.85	44.85	-0.32%	50
Jul 28, 2026	45.00	45.00	45.00	45.00	44.99	2.17%	77
Jul 27, 2026	44.04	44.04	44.04	44.04	44.04	1.20%	57
Jul 24, 2026	43.52	43.52	43.52	43.52	43.52	1.74%	109
Jul 23, 2026	42.77	42.77	42.77	42.77	42.77	-0.55%	185
Jul 22, 2026	43.01	43.01	43.01	43.01	43.01	-0.52%	64
Jul 21, 2026	43.24	43.24	43.24	43.24	43.24	0.04%	15
Jul 20, 2026	43.22	43.22	43.22	43.22	43.22	-0.44%	8
Jul 17, 2026	43.41	43.41	43.41	43.41	43.41	-0.78%	8
Jul 16, 2026	43.75	43.75	43.75	43.75	43.75	2.18%	13
Jul 15, 2026	42.82	42.82	42.82	42.82	42.82	-1.91%	8
Jul 14, 2026	43.65	43.65	43.65	43.65	43.65	-1.75%	8
Jul 13, 2026	44.43	44.43	44.43	44.43	44.43	0.20%	36
Jul 10, 2026	44.34	44.34	44.34	44.34	44.34	0.27%	16
Jul 9, 2026	44.22	44.22	44.22	44.22	44.22	-0.40%	6
Jul 8, 2026	44.17	44.40	44.15	44.40	44.40	-1.33%	812
Jul 7, 2026	44.99	44.99	44.99	44.99	44.99	0.62%	124
Jul 6, 2026	44.83	44.84	44.72	44.72	44.72	2.54%	514
Jul 2, 2026	43.60	43.61	43.60	43.61	43.61	-0.05%	320
Jul 1, 2026	43.63	43.63	43.63	43.63	43.63	0.68%	24
Jun 30, 2026	43.34	43.34	43.34	43.34	43.34	0.66%	9
Jun 29, 2026	43.06	43.06	43.06	43.06	43.06	0.50%	14
Jun 26, 2026	42.84	42.84	42.84	42.84	42.84	2.14%	99
Jun 25, 2026	41.94	41.94	41.94	41.94	41.94	-	29
Jun 24, 2026	41.94	41.94	41.94	41.94	41.94	0.54%	38
Jun 23, 2026	41.72	41.72	41.72	41.72	41.72	0.60%	27
Jun 22, 2026	41.47	41.47	41.47	41.47	41.47	-0.13%	4
Jun 18, 2026	41.78	41.78	41.52	41.52	41.52	-0.48%	578
Jun 17, 2026	41.72	41.72	41.72	41.72	41.72	-2.73%	54
Jun 16, 2026	43.43	43.43	42.89	42.89	42.89	-0.57%	1,125
Jun 15, 2026	43.14	43.14	43.14	43.14	43.14	1.10%	155
Jun 12, 2026	42.67	42.67	42.67	42.67	42.67	0.67%	27
Jun 11, 2026	42.39	42.39	42.39	42.39	42.39	0.81%	-
Jun 10, 2026	42.05	42.05	42.05	42.05	42.05	-0.45%	-
Jun 9, 2026	42.24	42.24	42.24	42.24	42.23	-0.07%	-
Jun 8, 2026	42.26	42.26	42.26	42.26	42.26	-0.92%	-