USLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	108.15	109.99	104.00	105.82	-	-1.80%	47,050
Feb 11, 2026	107.86	110.28	105.01	107.76	107.76	0.22%	178,297
Feb 10, 2026	107.16	109.02	106.39	107.52	107.52	-0.23%	163,054
Feb 9, 2026	108.73	111.04	107.44	107.77	107.77	-0.72%	108,306
Feb 6, 2026	109.05	112.62	108.28	108.55	108.55	1.45%	108,657
Feb 5, 2026	113.50	114.75	106.31	107.00	107.00	-6.35%	126,058
Feb 4, 2026	119.16	119.77	112.56	114.26	114.26	-3.28%	86,215
Feb 3, 2026	123.55	126.08	115.44	118.13	118.13	-4.43%	79,235
Feb 2, 2026	120.55	125.88	120.55	123.61	123.61	2.56%	100,120
Jan 30, 2026	121.84	123.51	120.07	120.53	120.53	-2.66%	103,927
Jan 29, 2026	123.59	125.28	120.78	123.82	123.82	0.98%	92,636
Jan 28, 2026	126.36	126.43	121.83	122.62	122.62	-2.94%	52,843
Jan 27, 2026	128.24	128.79	125.26	126.34	126.34	-1.70%	81,503
Jan 26, 2026	128.34	130.48	128.19	128.52	128.52	0.50%	106,107
Jan 23, 2026	130.77	132.29	127.68	127.89	127.89	-2.35%	75,777
Jan 22, 2026	127.44	130.96	127.44	130.96	130.96	3.17%	96,242
Jan 21, 2026	128.31	128.83	126.03	126.94	126.94	0.02%	67,221
Jan 20, 2026	128.78	131.67	126.76	126.91	126.91	-3.59%	74,578
Jan 16, 2026	132.06	134.43	129.38	131.63	131.63	0.27%	74,834
Jan 15, 2026	129.34	133.51	125.99	131.28	131.28	2.25%	71,336
Jan 14, 2026	131.75	131.99	126.87	128.39	128.39	-2.49%	77,028
Jan 13, 2026	131.69	132.82	129.41	131.67	131.67	0.12%	68,519
Jan 12, 2026	130.40	132.44	128.67	131.51	131.51	0.82%	90,555
Jan 9, 2026	127.71	130.76	126.15	130.44	130.44	2.47%	67,160
Jan 8, 2026	126.11	128.75	124.62	127.29	127.29	-0.05%	123,530
Jan 7, 2026	127.00	129.06	126.38	127.36	127.36	-	81,232
Jan 6, 2026	123.90	127.95	122.19	127.36	127.36	2.14%	68,662
Jan 5, 2026	121.48	129.09	121.48	124.69	124.69	3.08%	182,332
Jan 2, 2026	120.00	122.71	119.96	120.96	120.96	1.02%	69,787
Dec 31, 2025	123.38	123.84	118.57	119.74	119.74	-2.76%	102,574
Dec 30, 2025	124.45	128.13	122.97	123.14	123.14	-1.54%	117,273
Dec 29, 2025	126.42	128.07	123.76	125.06	125.06	-1.29%	48,355
Dec 26, 2025	127.49	128.56	125.71	126.70	126.70	-0.43%	57,763
Dec 24, 2025	129.07	129.08	126.59	127.25	127.25	-1.76%	35,392
Dec 23, 2025	128.76	131.38	128.07	129.53	129.53	0.22%	57,721
Dec 22, 2025	127.36	130.83	127.01	129.24	129.24	1.32%	59,785
Dec 19, 2025	126.53	128.19	125.49	127.56	127.56	0.36%	144,465
Dec 18, 2025	126.82	130.11	124.34	127.10	127.10	1.00%	88,572
Dec 17, 2025	125.78	126.63	123.45	125.84	125.84	-0.16%	64,739
Dec 16, 2025	125.86	128.54	124.09	126.04	126.04	0.75%	85,144
Dec 15, 2025	130.92	132.19	123.10	125.10	125.10	-4.37%	127,408
Dec 12, 2025	130.05	130.98	128.97	130.82	130.82	0.42%	68,355
Dec 11, 2025	127.21	131.47	127.21	130.27	130.27	2.56%	75,463
Dec 10, 2025	121.74	127.55	121.74	127.02	127.02	4.42%	90,109
Dec 9, 2025	121.51	124.40	121.41	121.64	121.64	0.75%	62,509
Dec 8, 2025	121.64	124.07	120.24	120.73	120.73	-0.59%	60,278
Dec 5, 2025	121.06	122.68	120.27	121.45	121.45	0.92%	60,191
Dec 4, 2025	119.76	120.82	118.14	120.34	120.34	1.07%	59,055
Dec 3, 2025	118.02	119.97	117.06	119.07	119.07	1.70%	56,594
Dec 2, 2025	118.87	119.86	116.76	117.08	117.08	-0.47%	106,763