USVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	103.34	103.42	102.64	102.90	102.90	-0.13%	54,913
Apr 30, 2026	101.81	103.22	101.81	103.04	103.04	1.56%	144,045
Apr 29, 2026	102.20	102.20	101.13	101.46	101.46	-0.91%	49,118
Apr 28, 2026	102.79	103.25	102.16	102.39	102.39	-0.48%	75,537
Apr 27, 2026	102.51	103.20	102.51	102.89	102.88	0.36%	40,377
Apr 24, 2026	102.66	102.72	102.11	102.51	102.51	0.11%	26,861
Apr 23, 2026	102.17	102.75	101.43	102.40	102.40	0.29%	49,364
Apr 22, 2026	102.96	102.96	101.82	102.10	102.10	-0.03%	87,589
Apr 21, 2026	102.89	103.27	101.98	102.14	102.14	-0.49%	105,903
Apr 20, 2026	101.82	102.80	101.82	102.64	102.64	0.45%	44,756
Apr 17, 2026	101.22	102.83	101.22	102.18	102.18	1.99%	34,167
Apr 16, 2026	99.78	100.21	99.71	100.18	100.18	0.43%	34,083
Apr 15, 2026	99.95	99.98	99.48	99.75	99.75	-0.25%	39,631
Apr 14, 2026	99.64	100.26	99.39	100.00	100.00	0.55%	36,526
Apr 13, 2026	98.31	99.54	98.18	99.45	99.45	0.68%	37,436
Apr 10, 2026	99.47	99.47	98.63	98.78	98.78	-0.48%	37,544
Apr 9, 2026	97.96	99.54	97.96	99.26	99.26	0.60%	33,181
Apr 8, 2026	98.51	98.91	98.26	98.66	98.46	2.66%	39,233
Apr 7, 2026	95.68	96.38	95.58	96.11	95.91	-	39,609
Apr 6, 2026	95.38	96.18	95.24	96.11	95.91	0.46%	43,511
Apr 2, 2026	93.99	95.73	93.77	95.67	95.47	0.52%	48,531
Apr 1, 2026	95.24	95.90	95.17	95.17	94.97	0.52%	67,487
Mar 31, 2026	93.69	95.13	93.11	94.68	94.48	2.36%	73,954
Mar 30, 2026	93.63	93.63	92.27	92.49	92.30	-0.58%	45,088
Mar 27, 2026	93.95	94.20	92.89	93.03	92.84	-1.46%	52,001
Mar 26, 2026	94.44	95.53	94.35	94.41	94.21	-0.84%	39,866
Mar 25, 2026	95.36	95.56	94.53	95.21	95.01	0.81%	33,080
Mar 24, 2026	92.79	95.02	92.79	94.44	94.25	0.91%	61,741
Mar 23, 2026	93.40	94.78	93.14	93.59	93.39	1.93%	59,141
Mar 20, 2026	93.33	93.57	91.34	91.82	91.62	-1.94%	68,934
Mar 19, 2026	92.41	94.15	92.41	93.63	93.44	0.30%	116,471
Mar 18, 2026	94.05	94.36	93.35	93.35	93.16	-1.11%	36,734
Mar 17, 2026	94.30	94.92	94.24	94.40	94.20	0.80%	37,789
Mar 16, 2026	94.01	94.42	93.60	93.65	93.46	0.75%	43,234
Mar 13, 2026	93.66	94.30	92.77	92.96	92.76	-0.30%	52,941
Mar 12, 2026	93.65	94.03	93.19	93.24	93.05	-1.58%	97,594
Mar 11, 2026	94.60	94.99	94.15	94.74	94.54	-0.15%	69,612
Mar 10, 2026	95.03	96.28	94.62	94.88	94.68	-0.63%	39,794
Mar 9, 2026	93.70	95.75	92.61	95.48	95.10	0.33%	83,129
Mar 6, 2026	95.63	95.63	94.59	95.16	94.79	-1.96%	115,066
Mar 5, 2026	97.67	98.14	96.40	97.06	96.68	-1.59%	186,987
Mar 4, 2026	98.25	98.81	97.49	98.63	98.25	0.94%	45,700
Mar 3, 2026	97.10	98.26	95.82	97.72	97.33	-1.39%	105,997
Mar 2, 2026	97.66	99.31	97.66	99.10	98.71	0.38%	66,200
Feb 27, 2026	98.97	99.08	98.38	98.72	98.34	-1.31%	42,364
Feb 26, 2026	99.61	100.12	99.03	100.03	99.64	0.63%	49,725
Feb 25, 2026	99.53	99.53	98.55	99.41	99.02	0.45%	59,807
Feb 24, 2026	97.92	99.06	97.86	98.96	98.58	0.99%	36,945
Feb 23, 2026	99.35	99.56	97.51	97.99	97.61	-1.78%	55,496
Feb 20, 2026	99.13	100.15	98.82	99.77	99.37	0.15%	39,086