USLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	107.11	111.08	106.45	110.99	110.99	4.23%	167,281
Jul 23, 2026	105.95	107.89	105.95	106.49	106.49	-0.70%	212,331
Jul 22, 2026	106.65	108.14	106.51	107.24	107.24	0.16%	99,772
Jul 21, 2026	105.97	108.01	104.96	107.07	107.07	1.92%	104,035
Jul 20, 2026	105.16	105.67	104.04	105.05	105.05	0.08%	101,623
Jul 17, 2026	107.62	109.24	104.41	104.97	104.97	-3.76%	102,846
Jul 16, 2026	105.25	109.24	105.25	109.07	109.07	4.09%	133,188
Jul 15, 2026	104.15	106.03	104.15	104.78	104.78	0.74%	97,459
Jul 14, 2026	103.72	105.52	103.08	104.01	104.01	0.66%	162,722
Jul 13, 2026	101.24	103.65	101.24	103.33	103.33	2.23%	148,841
Jul 10, 2026	100.10	101.45	99.73	101.08	101.08	1.90%	123,920
Jul 9, 2026	98.31	99.75	97.14	99.20	99.20	1.75%	203,018
Jul 8, 2026	98.48	99.36	96.27	97.49	97.49	-2.37%	344,057
Jul 7, 2026	102.16	104.10	99.35	99.86	99.86	-2.84%	224,384
Jul 6, 2026	106.94	107.93	102.62	102.78	102.78	-4.39%	173,144
Jul 2, 2026	106.33	107.51	105.07	107.50	107.50	1.39%	232,576
Jul 1, 2026	104.99	108.43	104.83	106.03	106.03	1.30%	177,593
Jun 30, 2026	102.16	104.90	101.00	104.67	104.67	2.86%	237,014
Jun 29, 2026	110.00	111.20	101.59	101.76	101.76	-4.31%	296,507
Jun 26, 2026	106.81	108.73	106.01	106.34	106.34	-0.76%	326,445
Jun 25, 2026	108.39	110.38	106.68	107.15	107.15	-0.03%	166,903
Jun 24, 2026	106.20	107.38	105.04	107.18	107.18	1.28%	177,423
Jun 23, 2026	109.81	111.79	105.72	105.83	105.83	-4.76%	177,818
Jun 22, 2026	112.40	113.90	109.71	111.12	111.12	-2.18%	267,056
Jun 18, 2026	110.77	115.21	110.77	113.60	113.60	2.93%	1,774,614
Jun 17, 2026	109.05	112.47	107.90	110.37	110.37	0.81%	267,908
Jun 16, 2026	111.38	113.68	109.34	109.48	109.48	-0.79%	337,085
Jun 15, 2026	109.80	112.15	105.94	110.35	110.35	1.81%	359,956
Jun 12, 2026	107.05	109.35	104.42	108.39	108.39	2.30%	338,790
Jun 11, 2026	104.49	106.91	104.07	105.95	105.95	1.90%	165,716
Jun 10, 2026	108.19	110.94	103.00	103.97	103.97	-3.24%	261,803
Jun 9, 2026	107.20	109.98	106.16	107.45	107.45	1.68%	304,328
Jun 8, 2026	108.00	113.15	105.65	105.67	105.67	1.01%	460,369
Jun 5, 2026	107.65	108.30	104.41	104.61	104.61	-2.37%	138,997
Jun 4, 2026	107.80	108.33	105.11	107.15	107.15	0.74%	217,955
Jun 3, 2026	107.85	109.59	105.77	106.36	106.36	-0.87%	198,665
Jun 2, 2026	111.12	112.79	106.83	107.30	107.30	-3.53%	321,469
Jun 1, 2026	113.04	113.04	108.96	111.22	111.22	-2.43%	133,585
May 29, 2026	111.14	115.48	109.61	113.99	113.99	2.42%	117,217
May 28, 2026	111.13	112.66	110.85	111.30	111.30	-0.55%	102,797
May 27, 2026	109.93	112.57	108.31	111.91	111.91	2.28%	120,722
May 26, 2026	106.62	109.97	106.62	109.41	109.41	3.18%	127,691
May 22, 2026	106.34	107.37	104.58	106.04	106.04	0.21%	111,865
May 21, 2026	102.72	107.25	100.33	105.88	105.82	1.69%	172,734
May 20, 2026	102.69	104.40	100.88	104.12	104.06	1.64%	293,821
May 19, 2026	104.12	105.09	101.86	102.44	102.38	-1.80%	112,698
May 18, 2026	104.17	107.78	102.58	104.32	104.26	0.31%	87,974
May 15, 2026	106.93	106.93	102.68	104.00	103.94	-3.28%	107,796
May 14, 2026	109.97	110.73	106.50	107.53	107.47	-1.66%	110,884
May 13, 2026	108.90	110.79	107.02	109.35	109.29	-0.09%	101,895