USLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	125.67	128.72	123.61	127.87	127.87	2.65%	81,263
Mar 3, 2026	121.46	125.42	119.87	124.57	124.57	-0.73%	132,021
Mar 2, 2026	111.94	126.72	111.94	125.48	125.48	9.92%	166,356
Feb 27, 2026	111.92	114.90	111.15	114.16	114.16	0.17%	96,123
Feb 26, 2026	113.00	114.26	111.86	113.97	113.97	0.99%	54,617
Feb 25, 2026	113.15	114.36	111.89	112.85	112.85	1.05%	49,891
Feb 24, 2026	108.17	112.21	108.17	111.68	111.68	3.89%	60,501
Feb 23, 2026	107.73	107.73	105.01	107.50	107.50	-1.26%	58,648
Feb 20, 2026	107.51	109.37	106.59	108.87	108.87	1.30%	60,868
Feb 19, 2026	104.84	107.58	104.70	107.47	107.41	1.57%	60,048
Feb 18, 2026	105.75	107.81	104.38	105.81	105.75	0.17%	55,976
Feb 17, 2026	107.07	107.51	104.31	105.63	105.57	-2.61%	91,595
Feb 13, 2026	105.00	109.03	105.00	108.46	108.40	3.36%	115,218
Feb 12, 2026	108.15	109.99	104.00	104.93	104.87	-2.63%	93,589
Feb 11, 2026	107.86	110.28	105.01	107.76	107.70	0.22%	178,297
Feb 10, 2026	107.16	109.02	106.39	107.52	107.46	-0.23%	163,059
Feb 9, 2026	108.73	111.04	107.44	107.77	107.71	-0.72%	108,327
Feb 6, 2026	109.05	112.62	108.28	108.55	108.49	1.45%	108,657
Feb 5, 2026	113.50	114.75	106.31	107.00	106.94	-6.35%	126,076
Feb 4, 2026	119.16	119.77	112.56	114.26	114.20	-3.28%	86,222
Feb 3, 2026	123.55	126.08	115.44	118.13	118.06	-4.43%	79,236
Feb 2, 2026	120.55	125.88	120.55	123.61	123.54	2.56%	100,225
Jan 30, 2026	121.84	123.51	120.07	120.53	120.46	-2.66%	103,933
Jan 29, 2026	123.59	125.28	120.78	123.82	123.75	0.98%	92,636
Jan 28, 2026	126.36	126.43	121.83	122.62	122.55	-2.94%	52,843
Jan 27, 2026	128.24	128.79	125.26	126.34	126.27	-1.70%	81,556
Jan 26, 2026	128.34	130.48	128.19	128.52	128.45	0.50%	131,488
Jan 23, 2026	130.77	132.29	127.68	127.89	127.81	-2.35%	75,811
Jan 22, 2026	127.44	130.96	127.44	130.96	130.89	3.17%	96,386
Jan 21, 2026	128.31	128.83	126.03	126.94	126.87	0.02%	67,223
Jan 20, 2026	128.78	131.67	126.76	126.91	126.84	-3.59%	74,589
Jan 16, 2026	132.06	134.43	129.38	131.63	131.56	0.27%	75,138
Jan 15, 2026	129.34	133.51	125.99	131.28	131.21	2.25%	71,336
Jan 14, 2026	131.75	131.99	126.87	128.39	128.31	-2.49%	77,049
Jan 13, 2026	131.69	132.82	129.41	131.67	131.60	0.12%	68,519
Jan 12, 2026	130.40	132.44	128.67	131.51	131.44	0.82%	90,595
Jan 9, 2026	127.71	130.76	126.15	130.44	130.37	2.47%	67,165
Jan 8, 2026	126.11	128.75	124.62	127.29	127.22	-0.05%	123,536
Jan 7, 2026	127.00	129.06	126.38	127.36	127.29	-	81,232
Jan 6, 2026	123.90	127.95	122.19	127.36	127.29	2.14%	68,662
Jan 5, 2026	121.48	129.09	121.48	124.69	124.62	3.08%	182,332
Jan 2, 2026	120.00	122.71	119.96	120.96	120.89	1.02%	85,787
Dec 31, 2025	123.38	123.84	118.57	119.74	119.67	-2.76%	102,575
Dec 30, 2025	124.45	128.13	122.97	123.14	123.07	-1.54%	117,273
Dec 29, 2025	126.42	128.07	123.76	125.06	124.99	-1.29%	48,360
Dec 26, 2025	127.49	128.56	125.71	126.70	126.63	-0.43%	57,763
Dec 24, 2025	129.07	129.08	126.59	127.25	127.18	-1.76%	35,392
Dec 23, 2025	128.76	131.38	128.07	129.53	129.46	0.22%	57,721
Dec 22, 2025	127.36	130.83	127.01	129.24	129.17	1.32%	59,785
Dec 19, 2025	126.53	128.19	125.49	127.56	127.49	0.36%	153,463