USVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	91.75	92.25	91.56	91.88	91.88	-	29,960
Dec 3, 2025	91.36	92.04	91.36	91.88	91.88	0.74%	39,697
Dec 2, 2025	91.97	91.97	91.15	91.21	91.20	-0.25%	28,728
Dec 1, 2025	91.64	92.03	91.43	91.43	91.43	-0.93%	26,125
Nov 28, 2025	92.14	92.31	91.89	92.29	92.29	0.34%	23,058
Nov 26, 2025	91.32	92.53	91.32	91.97	91.97	0.73%	32,906
Nov 25, 2025	89.79	91.47	89.79	91.31	91.31	1.98%	66,907
Nov 24, 2025	88.71	89.66	88.52	89.54	89.54	1.18%	86,811
Nov 21, 2025	87.05	89.05	86.98	88.49	88.49	2.27%	45,979
Nov 20, 2025	88.71	88.97	86.52	86.52	86.52	-1.41%	30,816
Nov 19, 2025	88.05	88.21	87.47	87.76	87.76	-0.29%	40,381
Nov 18, 2025	87.16	88.35	87.16	88.01	88.01	0.53%	50,028
Nov 17, 2025	89.05	89.12	87.39	87.55	87.55	-1.74%	37,290
Nov 14, 2025	88.53	89.38	88.53	89.10	89.10	0.27%	43,462
Nov 13, 2025	89.96	90.20	88.79	88.86	88.85	-1.52%	30,062
Nov 12, 2025	90.74	90.76	90.22	90.22	90.22	0.07%	28,666
Nov 11, 2025	89.61	90.25	89.61	90.16	90.16	0.37%	23,256
Nov 10, 2025	90.03	90.14	89.29	89.83	89.83	0.74%	23,058
Nov 7, 2025	88.13	89.26	88.02	89.17	89.17	1.03%	45,234
Nov 6, 2025	89.13	89.15	88.16	88.26	88.23	-0.92%	25,600
Nov 5, 2025	88.58	89.44	88.46	89.08	89.04	0.58%	22,857
Nov 4, 2025	88.11	88.77	88.11	88.57	88.53	-0.54%	26,080
Nov 3, 2025	88.24	89.10	87.99	89.05	89.01	0.04%	29,805
Oct 31, 2025	88.69	89.08	88.44	89.01	88.98	0.19%	32,570
Oct 30, 2025	89.05	89.64	88.79	88.85	88.81	-0.58%	17,498
Oct 29, 2025	90.13	90.53	89.11	89.37	89.33	-1.01%	39,249
Oct 28, 2025	90.66	90.73	90.12	90.28	90.25	-0.75%	29,082
Oct 27, 2025	91.32	91.32	90.70	90.96	90.92	0.25%	24,084
Oct 24, 2025	91.06	91.39	90.73	90.73	90.70	0.42%	29,505
Oct 23, 2025	90.00	90.59	89.55	90.35	90.32	0.80%	39,371
Oct 22, 2025	90.14	90.36	89.09	89.64	89.60	-0.69%	40,369
Oct 21, 2025	90.04	90.52	89.85	90.26	90.22	-0.04%	36,135
Oct 20, 2025	90.06	90.33	89.91	90.30	90.26	1.12%	11,730
Oct 17, 2025	89.03	89.48	88.80	89.30	89.26	-0.01%	27,235
Oct 16, 2025	90.87	90.87	89.06	89.31	89.28	-1.41%	28,285
Oct 15, 2025	90.85	91.41	90.05	90.59	90.56	0.44%	23,184
Oct 14, 2025	88.13	90.55	88.13	90.20	90.16	1.27%	67,955
Oct 13, 2025	88.64	89.13	88.43	89.07	89.03	1.75%	44,536
Oct 10, 2025	89.79	89.99	87.54	87.54	87.50	-2.44%	26,339
Oct 9, 2025	90.57	90.68	89.63	89.73	89.69	-1.18%	25,863
Oct 8, 2025	90.59	90.85	90.28	90.80	90.54	0.52%	26,952
Oct 7, 2025	91.12	91.31	90.24	90.32	90.07	-0.85%	34,194
Oct 6, 2025	91.77	91.77	91.10	91.10	90.84	-0.22%	23,992
Oct 3, 2025	91.24	92.05	91.24	91.30	91.04	0.35%	32,531
Oct 2, 2025	90.81	91.00	90.39	90.98	90.72	0.25%	21,353
Oct 1, 2025	90.17	90.94	90.17	90.75	90.50	0.21%	19,119
Sep 30, 2025	90.61	90.61	89.85	90.56	90.30	0.19%	19,486
Sep 29, 2025	90.99	90.99	90.11	90.39	90.13	-0.03%	26,301
Sep 26, 2025	89.64	90.46	89.64	90.41	90.16	0.98%	13,801
Sep 25, 2025	89.54	89.61	89.33	89.54	89.28	-0.75%	46,911