USVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	109.94	110.01	109.24	109.60	109.60	-0.92%	31,970
Jul 22, 2026	110.62	110.84	110.36	110.62	110.62	0.06%	45,431
Jul 21, 2026	109.92	110.56	109.61	110.56	110.56	1.02%	66,621
Jul 20, 2026	110.49	110.49	109.36	109.44	109.44	-0.62%	32,925
Jul 17, 2026	109.87	110.76	109.70	110.13	110.13	-0.28%	133,482
Jul 16, 2026	109.16	110.76	109.16	110.44	110.44	1.05%	39,688
Jul 15, 2026	108.99	109.72	108.92	109.29	109.29	0.52%	42,278
Jul 14, 2026	107.33	109.10	107.33	108.73	108.73	0.17%	33,915
Jul 13, 2026	108.51	109.09	108.42	108.54	108.54	-0.19%	32,796
Jul 10, 2026	108.73	108.89	108.47	108.75	108.74	0.25%	39,288
Jul 9, 2026	107.86	108.89	107.84	108.47	108.47	1.01%	24,487
Jul 8, 2026	108.22	108.31	107.11	107.69	107.39	-0.61%	33,233
Jul 7, 2026	109.19	109.19	108.27	108.35	108.05	-0.59%	45,817
Jul 6, 2026	109.45	109.50	108.93	108.99	108.68	0.16%	37,559
Jul 2, 2026	109.84	109.95	108.05	108.82	108.51	-0.49%	27,125
Jul 1, 2026	109.82	110.35	109.35	109.35	109.04	-0.44%	65,788
Jun 30, 2026	109.72	110.23	109.35	109.83	109.52	0.02%	25,490
Jun 29, 2026	109.82	109.89	108.81	109.81	109.50	-0.05%	33,516
Jun 26, 2026	109.07	109.86	108.94	109.86	109.55	0.78%	41,238
Jun 25, 2026	108.91	109.39	108.61	109.01	108.70	0.79%	50,268
Jun 24, 2026	107.75	108.66	107.75	108.16	107.86	0.54%	58,814
Jun 23, 2026	106.73	107.96	106.63	107.58	107.28	0.05%	39,665
Jun 22, 2026	107.20	107.82	107.20	107.53	107.23	0.43%	30,460
Jun 18, 2026	106.93	107.14	106.51	107.07	106.77	1.15%	90,162
Jun 17, 2026	107.36	107.77	105.54	105.85	105.55	-1.38%	96,685
Jun 16, 2026	107.95	108.42	107.20	107.33	107.03	-0.24%	34,587
Jun 15, 2026	108.80	108.93	107.59	107.59	107.29	-0.23%	24,598
Jun 12, 2026	107.18	108.31	107.00	107.85	107.54	0.99%	35,606
Jun 11, 2026	105.49	106.78	105.17	106.78	106.48	1.98%	49,214
Jun 10, 2026	105.21	106.39	104.62	104.71	104.42	-0.57%	84,512
Jun 9, 2026	105.68	106.48	103.94	105.31	105.02	0.81%	44,003
Jun 8, 2026	105.16	105.32	104.62	104.65	104.17	0.38%	42,091
Jun 5, 2026	105.35	105.35	103.98	104.25	103.77	-1.32%	29,135
Jun 4, 2026	104.62	105.76	104.55	105.64	105.16	0.99%	35,301
Jun 3, 2026	104.67	104.98	104.50	104.60	104.13	-0.40%	40,721
Jun 2, 2026	104.01	105.23	104.01	105.02	104.54	1.03%	40,603
Jun 1, 2026	103.65	104.29	103.46	103.95	103.47	-0.21%	53,449
May 29, 2026	104.89	104.89	104.17	104.17	103.69	-0.91%	31,674
May 28, 2026	105.01	105.27	104.51	105.12	104.64	-0.07%	40,758
May 27, 2026	105.35	105.74	105.09	105.20	104.72	0.07%	37,578
May 26, 2026	104.30	105.18	104.30	105.13	104.65	1.51%	35,701
May 22, 2026	103.26	103.74	102.99	103.57	103.09	0.68%	45,328
May 21, 2026	102.00	103.09	101.33	102.87	102.40	0.27%	51,081
May 20, 2026	100.86	102.65	100.54	102.59	102.13	2.26%	44,516
May 19, 2026	100.68	100.79	99.91	100.32	99.87	-0.83%	43,219
May 18, 2026	101.42	101.79	100.98	101.16	100.70	0.29%	24,226
May 15, 2026	101.66	101.66	100.81	100.86	100.40	-1.66%	38,590
May 14, 2026	102.51	103.14	102.45	102.57	102.10	0.55%	29,705
May 13, 2026	102.25	102.25	101.57	102.01	101.54	-0.23%	34,718
May 12, 2026	102.97	102.97	101.32	102.25	101.78	-0.90%	35,405