USVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	97.10	98.26	95.82	97.87	-	-1.24%	105,931
Mar 2, 2026	97.66	99.31	97.66	99.10	99.10	0.38%	66,200
Feb 27, 2026	98.97	99.08	98.38	98.72	98.72	-1.31%	42,364
Feb 26, 2026	99.61	100.12	99.03	100.03	100.03	0.63%	49,725
Feb 25, 2026	99.53	99.53	98.55	99.41	99.41	0.45%	59,807
Feb 24, 2026	97.92	99.06	97.86	98.96	98.96	0.99%	36,945
Feb 23, 2026	99.35	99.56	97.51	97.99	97.99	-1.78%	55,496
Feb 20, 2026	99.13	100.15	98.82	99.77	99.77	0.15%	39,086
Feb 19, 2026	99.25	99.68	99.10	99.61	99.61	-0.35%	42,963
Feb 18, 2026	99.81	100.58	99.67	99.96	99.96	0.19%	39,082
Feb 17, 2026	99.54	100.16	99.00	99.77	99.77	-0.01%	59,354
Feb 13, 2026	98.92	100.28	98.36	99.78	99.78	1.05%	38,993
Feb 12, 2026	100.91	101.26	98.32	98.75	98.75	-1.62%	59,143
Feb 11, 2026	101.07	101.08	99.77	100.37	100.37	0.23%	48,976
Feb 10, 2026	100.10	100.56	99.98	100.14	100.14	0.16%	81,993
Feb 9, 2026	99.79	100.27	99.17	99.98	99.98	-0.14%	35,464
Feb 6, 2026	98.36	100.22	98.36	100.12	100.01	2.86%	41,204
Feb 5, 2026	97.81	98.44	97.16	97.33	97.22	-0.96%	67,495
Feb 4, 2026	98.56	98.87	97.50	98.28	98.16	0.44%	43,898
Feb 3, 2026	97.01	98.36	96.79	97.85	97.73	1.03%	82,109
Feb 2, 2026	95.77	97.17	95.77	96.84	96.73	0.95%	85,613
Jan 30, 2026	96.60	96.60	95.25	95.93	95.83	-0.67%	101,698
Jan 29, 2026	96.43	96.67	95.43	96.58	96.47	0.64%	114,623
Jan 28, 2026	96.45	96.71	95.97	95.97	95.86	-0.45%	64,060
Jan 27, 2026	96.12	96.50	95.94	96.41	96.30	0.12%	211,863
Jan 26, 2026	96.64	96.93	96.05	96.29	96.18	-0.21%	618,950
Jan 23, 2026	97.70	97.70	96.25	96.49	96.38	-1.44%	225,801
Jan 22, 2026	98.26	98.52	97.75	97.90	97.79	0.22%	464,006
Jan 21, 2026	96.87	98.01	96.41	97.68	97.57	1.96%	714,094
Jan 20, 2026	95.50	96.58	95.50	95.81	95.70	-1.20%	43,879
Jan 16, 2026	97.02	97.25	96.65	96.97	96.86	-0.18%	87,051
Jan 15, 2026	96.55	97.31	96.29	97.15	97.04	1.06%	42,421
Jan 14, 2026	96.00	96.26	95.52	96.13	96.02	0.68%	36,920
Jan 13, 2026	96.11	96.11	95.37	95.48	95.37	-0.15%	29,499
Jan 12, 2026	95.28	95.80	95.23	95.62	95.51	-0.05%	33,762
Jan 9, 2026	95.61	95.88	95.40	95.67	95.56	0.54%	30,383
Jan 8, 2026	94.24	95.33	94.24	95.16	95.05	1.37%	34,312
Jan 7, 2026	94.31	94.31	93.69	93.87	93.70	-0.68%	41,843
Jan 6, 2026	93.24	94.54	93.19	94.52	94.35	1.16%	43,903
Jan 5, 2026	92.45	93.76	92.45	93.43	93.26	1.28%	45,917
Jan 2, 2026	91.47	92.54	91.20	92.25	92.08	1.03%	35,645
Dec 31, 2025	92.03	92.03	91.26	91.31	91.14	-0.73%	50,246
Dec 30, 2025	92.22	92.39	91.98	91.98	91.81	-0.34%	21,619
Dec 29, 2025	92.40	92.75	92.17	92.30	92.13	-0.46%	18,598
Dec 26, 2025	92.63	92.72	92.43	92.72	92.55	-0.23%	32,368
Dec 24, 2025	92.58	92.95	92.58	92.93	92.76	0.25%	20,629
Dec 23, 2025	92.84	92.96	92.66	92.70	92.53	-0.49%	32,244
Dec 22, 2025	92.85	93.49	92.85	93.16	92.99	0.58%	36,856
Dec 19, 2025	92.52	92.87	92.52	92.62	92.45	0.39%	51,597
Dec 18, 2025	92.78	92.80	92.23	92.26	92.09	0.28%	42,961