USML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	41.54	41.54	41.54	41.54	41.54	1.58%	37
Aug 12, 2025	40.89	40.89	40.89	40.89	40.89	0.44%	10
Aug 11, 2025	40.71	40.71	40.71	40.71	40.71	-0.62%	1
Aug 8, 2025	40.97	40.97	40.97	40.97	40.97	0.71%	1
Aug 7, 2025	40.49	40.68	40.49	40.68	40.68	-1.24%	1,080
Aug 6, 2025	41.19	41.19	41.19	41.19	41.19	1.00%	-
Aug 5, 2025	41.22	41.22	40.78	40.78	40.78	-1.77%	1,067
Aug 4, 2025	41.52	41.52	41.52	41.52	41.52	2.20%	-
Aug 1, 2025	40.63	40.63	40.63	40.63	40.63	-0.49%	31
Jul 31, 2025	40.83	40.83	40.83	40.83	40.83	-1.59%	-
Jul 30, 2025	41.27	41.49	41.27	41.49	41.49	-0.95%	753
Jul 29, 2025	41.89	41.89	41.89	41.89	41.89	0.64%	20
Jul 28, 2025	41.84	41.84	41.58	41.62	41.62	-1.72%	1,445
Jul 25, 2025	42.30	42.35	42.30	42.35	42.35	0.38%	391
Jul 24, 2025	42.19	42.30	42.19	42.19	42.19	0.18%	1,008
Jul 23, 2025	42.11	42.11	42.11	42.11	42.11	0.20%	-
Jul 22, 2025	42.03	42.03	42.03	42.03	42.03	1.94%	870
Jul 21, 2025	41.46	41.46	41.23	41.23	41.23	0.03%	870
Jul 18, 2025	41.21	41.21	41.21	41.21	41.21	-0.19%	-
Jul 17, 2025	41.29	41.29	41.29	41.29	41.29	0.49%	-
Jul 16, 2025	41.09	41.09	41.09	41.09	41.09	1.10%	-
Jul 15, 2025	40.61	40.64	40.56	40.64	40.64	-1.94%	713
Jul 14, 2025	41.20	41.45	41.10	41.45	41.45	0.73%	244
Jul 11, 2025	41.15	41.15	41.15	41.15	41.15	-1.35%	1,037
Jul 10, 2025	41.80	41.80	41.40	41.71	41.71	-0.55%	1,037
Jul 9, 2025	41.94	41.94	41.94	41.94	41.94	0.03%	76
Jul 8, 2025	42.00	43.00	41.61	41.93	41.93	0.04%	3,806
Jul 7, 2025	41.91	41.91	41.91	41.91	41.91	-	114
Jul 3, 2025	41.89	41.91	41.89	41.91	41.91	0.40%	9,264
Jul 2, 2025	41.74	41.74	41.74	41.74	41.74	-1.87%	7
Jul 1, 2025	42.54	42.54	42.54	42.54	42.54	0.78%	23
Jun 30, 2025	42.21	42.21	42.21	42.21	42.21	1.89%	23
Jun 27, 2025	41.42	41.42	41.42	41.42	41.42	0.60%	-
Jun 26, 2025	41.18	41.18	41.18	41.18	41.18	0.65%	36
Jun 25, 2025	40.91	40.91	40.91	40.91	40.91	-1.62%	36
Jun 24, 2025	41.54	41.58	41.54	41.58	41.58	1.00%	122
Jun 23, 2025	41.17	41.17	41.17	41.17	41.17	1.82%	123
Jun 20, 2025	40.55	40.55	40.44	40.44	40.44	-	198
Jun 18, 2025	40.44	40.44	40.44	40.44	40.44	-0.76%	11
Jun 17, 2025	40.75	40.75	40.75	40.75	40.75	-1.25%	13
Jun 16, 2025	41.26	41.26	41.26	41.26	41.26	0.19%	-
Jun 13, 2025	41.18	41.18	41.18	41.18	41.18	-1.55%	-
Jun 12, 2025	41.83	41.83	41.83	41.83	41.83	1.10%	142
Jun 11, 2025	41.17	41.38	41.17	41.38	41.38	-0.46%	1,261
Jun 10, 2025	41.60	41.61	41.54	41.57	41.57	0.07%	1,468
Jun 9, 2025	41.54	41.54	41.54	41.54	41.54	-1.15%	1
Jun 6, 2025	42.03	42.03	42.03	42.03	42.03	1.40%	-
Jun 5, 2025	41.45	41.45	41.45	41.45	41.45	-0.47%	6
Jun 4, 2025	41.64	41.64	41.64	41.64	41.64	-0.86%	6
Jun 3, 2025	42.00	42.00	42.00	42.00	42.00	0.21%	-