USVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	107.09	107.19	106.62	107.16	107.16	1.24%	46,392
Oct 28, 2026	106.09	106.09	105.25	105.85	105.85	-0.02%	60,540
Oct 27, 2026	105.67	105.92	105.17	105.87	105.87	0.46%	36,573
Oct 26, 2026	104.91	106.03	104.91	105.38	105.38	0.58%	48,184
Oct 23, 2026	104.59	104.92	104.07	104.77	104.77	-0.35%	41,378
Oct 22, 2026	104.36	105.21	104.32	105.14	105.13	0.27%	64,466
Oct 21, 2026	104.98	105.13	104.40	104.85	104.85	0.15%	66,458
Oct 20, 2026	103.43	104.90	103.43	104.69	104.69	1.48%	67,116
Oct 19, 2026	103.64	103.78	103.14	103.16	103.16	-0.30%	44,523
Oct 16, 2026	104.27	104.67	103.24	103.47	103.47	-0.55%	46,570
Oct 15, 2026	103.30	104.13	103.25	104.05	104.05	1.00%	248,544
Oct 14, 2026	103.14	103.14	102.50	103.02	103.02	-1.02%	62,143
Oct 13, 2026	104.00	104.13	103.38	104.08	104.08	0.32%	44,614
Oct 12, 2026	103.60	104.14	103.60	103.75	103.75	0.03%	67,156
Oct 9, 2026	103.87	103.99	103.67	103.72	103.72	-0.07%	46,150
Oct 8, 2026	103.06	103.89	102.63	103.79	103.79	0.45%	54,398
Oct 7, 2026	104.12	104.24	103.41	103.57	103.32	-1.19%	115,210
Oct 6, 2026	105.36	105.51	104.63	104.81	104.56	-0.39%	98,783
Oct 5, 2026	104.98	105.72	104.32	105.22	104.97	0.12%	46,002
Oct 2, 2026	104.73	105.41	104.73	105.10	104.85	1.11%	84,808
Oct 1, 2026	102.97	104.01	102.42	103.95	103.70	0.68%	43,461
Sep 30, 2026	104.28	104.28	103.25	103.25	103.00	-0.65%	23,911
Sep 29, 2026	104.45	104.45	103.35	103.92	103.67	-0.33%	32,949
Sep 28, 2026	104.27	104.72	103.83	104.26	104.02	-0.35%	22,627
Sep 25, 2026	104.56	104.83	104.04	104.63	104.38	0.45%	31,705
Sep 24, 2026	104.29	104.54	103.70	104.16	103.91	-0.13%	31,199
Sep 23, 2026	104.73	104.94	104.24	104.30	104.05	-0.97%	36,754
Sep 22, 2026	105.61	106.29	105.18	105.32	105.07	0.13%	43,616
Sep 21, 2026	105.54	105.59	105.19	105.19	104.94	-0.05%	49,022
Sep 18, 2026	105.54	105.54	104.99	105.24	104.99	-0.73%	37,380
Sep 17, 2026	106.73	106.79	106.01	106.01	105.76	0.25%	38,656
Sep 16, 2026	106.61	106.95	104.93	105.75	105.50	-0.75%	38,787
Sep 15, 2026	106.81	107.05	106.24	106.55	106.30	-0.49%	55,846
Sep 14, 2026	107.06	107.46	106.87	107.07	106.82	-0.45%	124,902
Sep 11, 2026	107.89	107.89	107.43	107.56	107.30	0.54%	43,943
Sep 10, 2026	107.13	107.13	106.74	106.98	106.72	-0.61%	45,353
Sep 9, 2026	108.24	108.24	107.48	107.63	107.37	-0.68%	38,188
Sep 8, 2026	109.12	109.12	108.50	108.55	108.11	-0.82%	33,941
Sep 4, 2026	108.69	109.57	108.69	109.45	109.00	0.45%	32,533
Sep 3, 2026	109.19	109.19	108.40	108.96	108.51	0.37%	44,789
Sep 2, 2026	107.89	108.75	107.89	108.56	108.11	1.17%	52,471
Sep 1, 2026	108.04	108.07	107.15	107.30	106.86	-0.84%	36,413
Aug 31, 2026	108.68	108.68	108.00	108.21	107.77	-0.65%	53,228
Aug 28, 2026	109.82	109.99	108.84	108.92	108.47	-0.70%	18,172
Aug 27, 2026	109.60	109.93	109.26	109.69	109.24	-0.19%	34,793
Aug 26, 2026	110.03	110.03	109.77	109.89	109.44	0.07%	16,407
Aug 25, 2026	109.77	109.81	109.40	109.81	109.36	0.05%	37,627
Aug 24, 2026	109.79	110.16	109.49	109.75	109.30	-0.33%	45,986
Aug 21, 2026	110.11	110.13	109.51	110.11	109.66	0.62%	30,938
Aug 20, 2026	109.61	109.95	109.35	109.43	108.98	-0.91%	36,155