USVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	97.02	97.25	96.65	96.97	96.97	-0.18%	87,051
Jan 15, 2026	96.55	97.31	96.29	97.15	97.15	1.06%	42,421
Jan 14, 2026	96.00	96.26	95.52	96.13	96.13	0.68%	36,920
Jan 13, 2026	96.11	96.11	95.37	95.48	95.48	-0.15%	29,499
Jan 12, 2026	95.28	95.80	95.23	95.62	95.62	-0.05%	33,762
Jan 9, 2026	95.61	95.88	95.40	95.67	95.67	0.54%	30,383
Jan 8, 2026	94.24	95.33	94.24	95.16	95.16	1.37%	34,312
Jan 7, 2026	94.31	94.31	93.69	93.87	93.81	-0.68%	41,843
Jan 6, 2026	93.24	94.54	93.19	94.52	94.45	1.16%	43,903
Jan 5, 2026	92.45	93.76	92.45	93.43	93.37	1.28%	45,917
Jan 2, 2026	91.47	92.54	91.20	92.25	92.18	1.03%	35,645
Dec 31, 2025	92.03	92.03	91.26	91.31	91.25	-0.73%	50,246
Dec 30, 2025	92.22	92.39	91.98	91.98	91.92	-0.34%	21,619
Dec 29, 2025	92.40	92.75	92.17	92.30	92.23	-0.46%	18,598
Dec 26, 2025	92.63	92.72	92.43	92.72	92.66	-0.23%	32,368
Dec 24, 2025	92.58	92.95	92.58	92.93	92.87	0.25%	20,629
Dec 23, 2025	92.84	92.96	92.66	92.70	92.64	-0.49%	32,244
Dec 22, 2025	92.85	93.49	92.85	93.16	93.09	0.58%	36,856
Dec 19, 2025	92.52	92.87	92.52	92.62	92.56	0.39%	51,597
Dec 18, 2025	92.78	92.80	92.23	92.26	92.20	0.28%	42,961
Dec 17, 2025	92.57	93.03	92.00	92.00	91.94	-0.32%	33,553
Dec 16, 2025	92.84	92.90	91.94	92.30	92.24	-0.56%	44,752
Dec 15, 2025	93.47	93.55	92.59	92.82	92.76	-0.23%	33,302
Dec 12, 2025	93.85	93.85	92.87	93.04	92.97	-0.54%	36,397
Dec 11, 2025	92.57	93.68	92.57	93.54	93.48	0.52%	42,441
Dec 10, 2025	91.82	93.44	91.82	93.06	92.63	1.63%	50,047
Dec 9, 2025	91.43	92.12	91.43	91.57	91.14	0.16%	32,123
Dec 8, 2025	92.13	92.13	91.42	91.42	91.00	-0.50%	23,032
Dec 5, 2025	91.95	92.30	91.81	91.88	91.45	-	66,137
Dec 4, 2025	91.75	92.25	91.56	91.88	91.45	-	29,960
Dec 3, 2025	91.36	92.04	91.36	91.88	91.45	0.74%	39,697
Dec 2, 2025	91.97	91.97	91.15	91.21	90.78	-0.25%	28,728
Dec 1, 2025	91.64	92.03	91.43	91.43	91.01	-0.93%	26,125
Nov 28, 2025	92.14	92.31	91.89	92.29	91.86	0.34%	23,058
Nov 26, 2025	91.32	92.53	91.32	91.97	91.55	0.73%	32,906
Nov 25, 2025	89.79	91.47	89.79	91.31	90.89	1.98%	66,907
Nov 24, 2025	88.71	89.66	88.52	89.54	89.12	1.18%	86,811
Nov 21, 2025	87.05	89.05	86.98	88.49	88.08	2.27%	45,979
Nov 20, 2025	88.71	88.97	86.52	86.52	86.12	-1.41%	30,816
Nov 19, 2025	88.05	88.21	87.47	87.76	87.35	-0.29%	40,381
Nov 18, 2025	87.16	88.35	87.16	88.01	87.61	0.53%	50,028
Nov 17, 2025	89.05	89.12	87.39	87.55	87.15	-1.74%	37,290
Nov 14, 2025	88.53	89.38	88.53	89.10	88.69	0.27%	43,462
Nov 13, 2025	89.96	90.20	88.79	88.86	88.44	-1.52%	30,062
Nov 12, 2025	90.74	90.76	90.22	90.22	89.81	0.07%	28,666
Nov 11, 2025	89.61	90.25	89.61	90.16	89.74	0.37%	23,256
Nov 10, 2025	90.03	90.14	89.29	89.83	89.41	0.74%	23,058
Nov 7, 2025	88.13	89.26	88.02	89.17	88.76	1.03%	45,234
Nov 6, 2025	89.13	89.15	88.16	88.26	87.82	-0.92%	25,600
Nov 5, 2025	88.58	89.44	88.46	89.08	88.63	0.58%	22,857