USVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	88.64	89.13	88.43	89.07	89.07	1.75%	44,536
Oct 10, 2025	89.79	89.99	87.54	87.54	87.54	-2.44%	26,339
Oct 9, 2025	90.57	90.68	89.63	89.73	89.73	-1.18%	25,863
Oct 8, 2025	90.59	90.85	90.28	90.80	90.58	0.52%	26,952
Oct 7, 2025	91.12	91.31	90.24	90.32	90.10	-0.85%	34,194
Oct 6, 2025	91.77	91.77	91.10	91.10	90.88	-0.22%	23,992
Oct 3, 2025	91.24	92.05	91.24	91.30	91.07	0.35%	32,531
Oct 2, 2025	90.81	91.00	90.39	90.98	90.76	0.25%	21,353
Oct 1, 2025	90.17	90.94	90.17	90.75	90.53	0.21%	19,119
Sep 30, 2025	90.61	90.61	89.85	90.56	90.34	0.19%	19,486
Sep 29, 2025	90.99	90.99	90.11	90.39	90.17	-0.03%	26,301
Sep 26, 2025	89.64	90.46	89.64	90.41	90.19	0.98%	13,801
Sep 25, 2025	89.54	89.61	89.33	89.54	89.32	-0.75%	46,911
Sep 24, 2025	90.63	90.70	90.22	90.22	89.99	-0.30%	16,721
Sep 23, 2025	90.97	91.27	90.39	90.49	90.27	0.06%	34,789
Sep 22, 2025	89.97	90.55	89.88	90.44	90.22	0.29%	19,321
Sep 19, 2025	90.88	90.88	90.10	90.18	89.95	-0.69%	18,216
Sep 18, 2025	89.92	90.88	89.77	90.80	90.58	1.53%	28,413
Sep 17, 2025	89.92	90.96	89.39	89.44	89.22	0.03%	47,303
Sep 16, 2025	89.77	89.77	89.05	89.41	89.19	-0.38%	26,449
Sep 15, 2025	90.15	90.20	89.68	89.74	89.52	-0.19%	24,829
Sep 12, 2025	90.38	90.41	89.90	89.91	89.69	-0.92%	27,632
Sep 11, 2025	89.39	90.77	89.39	90.75	90.52	1.67%	25,542
Sep 10, 2025	89.64	89.75	89.02	89.25	89.04	-0.48%	32,670
Sep 9, 2025	90.00	90.00	89.39	89.68	89.46	-0.38%	47,116
Sep 8, 2025	90.40	90.40	89.59	90.02	89.80	-0.34%	23,553
Sep 5, 2025	90.31	90.87	89.71	90.33	89.88	0.42%	46,176
Sep 4, 2025	89.32	90.00	89.09	89.95	89.50	1.10%	16,378
Sep 3, 2025	88.89	89.46	88.62	88.97	88.53	-0.01%	25,973
Sep 2, 2025	88.28	88.99	88.28	88.98	88.54	-0.37%	22,688
Aug 29, 2025	89.42	89.50	88.97	89.31	88.87	-0.02%	55,417
Aug 28, 2025	89.23	89.35	88.74	89.33	88.88	-0.02%	24,782
Aug 27, 2025	88.41	89.42	88.41	89.35	88.90	0.89%	31,791
Aug 26, 2025	88.30	88.73	88.27	88.56	88.12	0.53%	28,832
Aug 25, 2025	88.50	88.57	88.09	88.09	87.65	-0.65%	24,779
Aug 22, 2025	86.74	88.88	86.74	88.67	88.22	2.92%	33,419
Aug 21, 2025	85.69	86.34	85.69	86.15	85.72	0.01%	28,522
Aug 20, 2025	86.22	86.30	85.86	86.14	85.71	-0.24%	19,398
Aug 19, 2025	86.26	86.98	86.09	86.34	85.91	0.07%	52,601
Aug 18, 2025	86.13	86.45	86.13	86.28	85.85	0.10%	32,451
Aug 15, 2025	86.83	86.83	86.11	86.20	85.77	-0.58%	24,528
Aug 14, 2025	86.65	86.75	86.03	86.70	86.27	-0.84%	34,975
Aug 13, 2025	86.21	87.48	86.19	87.43	87.00	1.95%	90,158
Aug 12, 2025	84.28	85.82	84.28	85.76	85.33	2.41%	19,707
Aug 11, 2025	83.97	84.01	83.57	83.74	83.32	-	31,378
Aug 8, 2025	83.57	84.06	83.56	83.74	83.32	0.42%	31,969
Aug 7, 2025	84.24	84.24	83.18	83.39	82.98	0.08%	51,145
Aug 6, 2025	83.50	83.50	83.04	83.32	82.91	-0.20%	31,004
Aug 5, 2025	83.59	83.64	82.77	83.49	83.02	0.10%	43,657
Aug 4, 2025	82.71	83.49	82.62	83.41	82.94	1.35%	31,824