USLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	86.57	88.86	87.29	88.60	-	-0.58%	42,530
Mar 28, 2025	90.41	90.99	88.24	89.11	89.11	-1.13%	63,796
Mar 27, 2025	90.28	91.95	89.00	90.13	90.13	-0.98%	57,236
Mar 26, 2025	93.12	93.12	90.16	91.02	91.02	-2.00%	61,251
Mar 25, 2025	95.64	96.76	92.06	92.88	92.88	-3.89%	85,684
Mar 24, 2025	95.13	98.78	94.13	96.64	96.64	3.89%	91,695
Mar 21, 2025	93.14	93.99	91.57	93.02	93.02	-1.40%	166,416
Mar 20, 2025	94.52	96.96	94.26	94.34	94.34	-1.55%	77,050
Mar 19, 2025	91.02	96.43	90.72	95.83	95.83	4.80%	101,207
Mar 18, 2025	92.95	92.95	90.45	91.44	91.44	-1.83%	92,699
Mar 17, 2025	92.44	93.81	91.84	93.14	93.14	-0.09%	58,818
Mar 14, 2025	92.94	95.18	92.12	93.22	93.22	1.96%	72,737
Mar 13, 2025	93.28	95.12	90.03	91.43	91.43	-1.40%	109,408
Mar 12, 2025	90.03	92.75	88.31	92.73	92.73	5.29%	143,759
Mar 11, 2025	85.30	89.57	85.22	88.07	88.07	3.40%	112,007
Mar 10, 2025	88.20	88.71	83.30	85.17	85.17	-5.65%	150,845
Mar 7, 2025	89.35	91.64	85.82	90.27	90.27	-0.06%	130,419
Mar 6, 2025	90.60	91.90	89.31	90.32	90.32	-1.75%	89,256
Mar 5, 2025	90.92	91.98	89.29	91.93	91.93	2.10%	84,070
Mar 4, 2025	89.89	91.93	86.93	90.04	90.04	-0.49%	148,717
Mar 3, 2025	94.07	94.15	89.91	90.48	90.48	-3.59%	85,727
Feb 28, 2025	92.00	94.42	90.35	93.85	93.85	2.04%	93,133
Feb 27, 2025	95.91	98.41	91.91	91.97	91.97	-4.86%	104,322
Feb 26, 2025	96.03	98.40	95.03	96.67	96.67	1.68%	97,490
Feb 25, 2025	93.87	96.11	92.58	95.07	95.07	1.30%	94,780
Feb 24, 2025	94.73	96.06	92.04	93.85	93.85	-1.41%	155,790
Feb 21, 2025	102.82	103.47	94.74	95.19	95.19	-5.90%	116,329
Feb 20, 2025	102.83	102.83	99.39	101.16	101.10	-2.14%	87,988
Feb 19, 2025	104.74	105.43	101.94	103.37	103.31	-2.63%	98,325
Feb 18, 2025	104.90	106.93	103.23	106.16	106.09	1.76%	90,065
Feb 14, 2025	102.75	104.43	102.22	104.32	104.25	1.61%	125,251
Feb 13, 2025	104.34	104.54	100.37	102.67	102.61	0.18%	98,792
Feb 12, 2025	100.40	103.59	99.24	102.49	102.43	-1.16%	177,381
Feb 11, 2025	103.01	105.54	102.43	103.69	103.63	-0.52%	116,847
Feb 10, 2025	107.07	107.59	103.10	104.23	104.16	-2.41%	158,523
Feb 7, 2025	111.61	113.17	106.61	106.80	106.73	-4.20%	113,645
Feb 6, 2025	111.53	115.08	110.72	111.48	111.41	-0.20%	146,100
Feb 5, 2025	113.37	115.23	111.70	111.70	111.63	-0.54%	103,642
Feb 4, 2025	107.09	112.51	104.69	112.31	112.24	1.67%	182,818
Feb 3, 2025	108.37	112.29	107.52	110.47	110.40	-0.10%	127,172
Jan 31, 2025	113.80	114.38	108.72	110.58	110.51	-2.83%	523,568
Jan 30, 2025	112.66	115.60	112.59	113.80	113.73	1.36%	122,052
Jan 29, 2025	115.00	116.06	111.26	112.27	112.20	-2.59%	93,475
Jan 28, 2025	114.75	116.29	111.38	115.25	115.18	1.53%	126,028
Jan 27, 2025	112.73	113.69	110.59	113.51	113.44	-2.27%	159,467
Jan 24, 2025	117.98	118.50	111.99	116.15	116.08	-2.13%	138,786
Jan 23, 2025	118.92	120.67	116.89	118.68	118.61	-0.59%	101,645
Jan 22, 2025	118.57	120.64	118.01	119.39	119.32	0.34%	89,199
Jan 21, 2025	122.50	123.06	117.23	118.98	118.91	-1.51%	130,134
Jan 17, 2025	122.56	124.51	120.54	120.80	120.72	-0.60%	77,265