USVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2025	72.98	73.05	70.28	71.65	71.65	-4.99%	263,400
Apr 3, 2025	76.70	77.62	75.39	75.41	75.41	-5.93%	111,052
Apr 2, 2025	78.18	80.33	78.18	80.16	80.16	1.47%	40,947
Apr 1, 2025	78.58	79.50	77.99	79.00	79.00	0.33%	46,231
Mar 31, 2025	77.52	79.04	77.25	78.74	78.74	0.28%	44,112
Mar 28, 2025	79.61	79.61	77.99	78.52	78.52	-1.43%	34,102
Mar 27, 2025	79.81	80.24	79.37	79.66	79.66	-0.60%	28,923
Mar 26, 2025	80.92	80.92	79.73	80.14	80.14	-0.53%	59,975
Mar 25, 2025	80.88	80.98	80.25	80.57	80.57	-0.56%	43,048
Mar 24, 2025	80.48	81.02	80.37	81.02	81.02	2.64%	27,630
Mar 21, 2025	78.82	79.22	78.65	78.94	78.94	-0.91%	19,152
Mar 20, 2025	79.45	80.39	79.45	79.67	79.67	-0.62%	58,334
Mar 19, 2025	78.94	80.44	78.94	80.16	80.16	1.52%	41,932
Mar 18, 2025	78.90	79.11	78.62	78.96	78.96	-0.53%	41,697
Mar 17, 2025	78.64	79.59	78.64	79.38	79.38	1.35%	27,553
Mar 14, 2025	77.28	78.32	76.80	78.32	78.32	2.31%	51,184
Mar 13, 2025	77.80	78.09	76.33	76.56	76.56	-1.50%	38,694
Mar 12, 2025	78.73	78.73	77.33	77.72	77.72	-0.42%	41,874
Mar 11, 2025	78.17	78.72	77.34	78.05	78.05	-0.07%	71,399
Mar 10, 2025	78.73	79.35	77.57	78.10	78.10	-2.08%	70,237
Mar 7, 2025	79.14	80.15	78.41	79.76	79.64	0.35%	92,905
Mar 6, 2025	79.53	80.16	79.02	79.48	79.36	-1.25%	67,202
Mar 5, 2025	79.63	80.58	79.12	80.48	80.37	1.24%	53,860
Mar 4, 2025	79.96	80.71	78.89	79.50	79.38	-1.75%	571,628
Mar 3, 2025	82.97	82.97	80.39	80.92	80.80	-1.87%	70,798
Feb 28, 2025	81.70	82.63	81.37	82.46	82.34	0.75%	36,498
Feb 27, 2025	82.72	82.83	81.76	81.85	81.73	-0.79%	56,368
Feb 26, 2025	83.09	83.55	82.42	82.50	82.38	-0.29%	42,759
Feb 25, 2025	83.14	83.14	82.23	82.74	82.62	-0.11%	50,275
Feb 24, 2025	83.26	83.27	82.50	82.83	82.71	0.10%	36,975
Feb 21, 2025	85.20	85.20	82.70	82.75	82.63	-2.47%	199,664
Feb 20, 2025	85.30	85.30	84.47	84.84	84.72	-1.07%	33,548
Feb 19, 2025	85.44	85.91	85.44	85.76	85.63	-0.39%	35,708
Feb 18, 2025	85.91	86.16	85.62	86.10	85.97	0.50%	36,853
Feb 14, 2025	86.19	86.27	85.67	85.67	85.54	-0.15%	37,213
Feb 13, 2025	85.22	85.81	84.98	85.80	85.67	1.06%	27,694
Feb 12, 2025	84.64	85.06	84.64	84.90	84.77	-1.09%	28,855
Feb 11, 2025	85.53	86.04	85.53	85.83	85.70	-0.36%	48,313
Feb 10, 2025	86.73	86.73	85.95	86.14	86.02	-0.15%	47,698
Feb 7, 2025	87.08	87.08	86.18	86.27	86.14	-1.11%	60,577
Feb 6, 2025	87.90	87.90	86.64	87.24	87.08	-0.15%	61,883
Feb 5, 2025	86.99	87.55	86.59	87.37	87.21	0.78%	65,862
Feb 4, 2025	86.02	86.72	85.89	86.69	86.54	0.76%	48,449
Feb 3, 2025	85.30	86.52	79.42	86.04	85.88	-1.18%	39,045
Jan 31, 2025	88.02	88.15	86.76	87.07	86.91	-1.03%	54,364
Jan 30, 2025	87.92	88.41	87.46	87.97	87.81	1.16%	23,600
Jan 29, 2025	87.02	87.50	86.50	86.96	86.80	-0.08%	82,432
Jan 28, 2025	87.03	87.39	86.69	87.03	86.87	-0.18%	39,320
Jan 27, 2025	86.48	87.82	86.48	87.19	87.03	-0.18%	116,153
Jan 24, 2025	87.38	87.60	87.09	87.35	87.19	-0.24%	57,727