USVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	107.18	108.31	107.00	107.85	107.84	0.99%	35,606
Jun 11, 2026	105.49	106.78	105.17	106.78	106.78	1.98%	49,214
Jun 10, 2026	105.21	106.39	104.62	104.71	104.71	-0.57%	84,512
Jun 9, 2026	105.68	106.48	103.94	105.31	105.31	0.81%	44,003
Jun 8, 2026	105.16	105.32	104.62	104.65	104.46	0.38%	42,091
Jun 5, 2026	105.35	105.35	103.98	104.25	104.06	-1.32%	29,135
Jun 4, 2026	104.62	105.76	104.55	105.64	105.46	0.99%	35,301
Jun 3, 2026	104.67	104.98	104.50	104.60	104.42	-0.40%	40,721
Jun 2, 2026	104.01	105.23	104.01	105.02	104.84	1.03%	40,603
Jun 1, 2026	103.65	104.29	103.46	103.95	103.76	-0.21%	53,449
May 29, 2026	104.89	104.89	104.17	104.17	103.98	-0.91%	31,674
May 28, 2026	105.01	105.27	104.51	105.12	104.94	-0.07%	40,758
May 27, 2026	105.35	105.74	105.09	105.20	105.01	0.07%	37,578
May 26, 2026	104.30	105.18	104.30	105.13	104.94	1.51%	35,701
May 22, 2026	103.26	103.74	102.99	103.57	103.39	0.68%	45,328
May 21, 2026	102.00	103.09	101.33	102.87	102.69	0.27%	51,081
May 20, 2026	100.86	102.65	100.54	102.59	102.41	2.26%	44,516
May 19, 2026	100.68	100.79	99.91	100.32	100.15	-0.83%	43,219
May 18, 2026	101.42	101.79	100.98	101.16	100.98	0.29%	24,226
May 15, 2026	101.66	101.66	100.81	100.86	100.69	-1.66%	38,590
May 14, 2026	102.51	103.14	102.45	102.57	102.39	0.55%	29,705
May 13, 2026	102.25	102.25	101.57	102.01	101.83	-0.23%	34,718
May 12, 2026	102.97	102.97	101.32	102.25	102.07	-0.90%	35,405
May 11, 2026	104.08	104.10	103.17	103.17	102.99	-0.67%	56,238
May 8, 2026	103.80	104.03	103.37	103.87	103.68	0.57%	62,176
May 7, 2026	104.61	104.63	103.25	103.31	103.09	-1.03%	66,335
May 6, 2026	104.41	104.62	104.03	104.39	104.17	0.72%	46,722
May 5, 2026	102.63	103.92	102.63	103.64	103.43	1.62%	32,109
May 4, 2026	102.59	102.97	101.73	101.99	101.78	-0.89%	41,736
May 1, 2026	103.34	103.42	102.64	102.90	102.69	-0.13%	54,913
Apr 30, 2026	101.81	103.22	101.81	103.04	102.82	1.56%	144,045
Apr 29, 2026	102.20	102.20	101.13	101.46	101.25	-0.91%	49,118
Apr 28, 2026	102.79	103.25	102.16	102.39	102.18	-0.48%	75,537
Apr 27, 2026	102.51	103.20	102.51	102.89	102.67	0.36%	40,377
Apr 24, 2026	102.66	102.72	102.11	102.51	102.30	0.11%	26,861
Apr 23, 2026	102.17	102.75	101.43	102.40	102.18	0.29%	49,364
Apr 22, 2026	102.96	102.96	101.82	102.10	101.89	-0.03%	87,589
Apr 21, 2026	102.89	103.27	101.98	102.14	101.92	-0.49%	105,903
Apr 20, 2026	101.82	102.80	101.82	102.64	102.43	0.45%	44,756
Apr 17, 2026	101.22	102.83	101.22	102.18	101.96	1.99%	34,167
Apr 16, 2026	99.78	100.21	99.71	100.18	99.97	0.43%	34,083
Apr 15, 2026	99.95	99.98	99.48	99.75	99.54	-0.25%	39,631
Apr 14, 2026	99.64	100.26	99.39	100.00	99.79	0.55%	36,526
Apr 13, 2026	98.31	99.54	98.18	99.45	99.24	0.68%	37,436
Apr 10, 2026	99.47	99.47	98.63	98.78	98.57	-0.48%	37,544
Apr 9, 2026	97.96	99.54	97.96	99.26	99.05	0.81%	33,181
Apr 8, 2026	98.51	98.91	98.26	98.66	98.25	2.66%	39,233
Apr 7, 2026	95.68	96.38	95.58	96.11	95.71	-	39,609
Apr 6, 2026	95.38	96.18	95.24	96.11	95.71	0.46%	43,511
Apr 2, 2026	93.99	95.73	93.77	95.67	95.27	0.52%	48,531