USVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	83.60	84.43	83.30	84.00	84.00	0.37%	35,346
Jun 26, 2025	82.92	83.69	82.92	83.69	83.69	1.27%	33,923
Jun 25, 2025	83.46	83.46	82.63	82.64	82.64	-0.96%	72,773
Jun 24, 2025	83.32	83.75	82.90	83.44	83.44	0.88%	44,480
Jun 23, 2025	81.86	82.82	81.22	82.71	82.71	0.82%	49,570
Jun 20, 2025	82.82	82.82	81.94	82.04	82.04	-0.32%	32,792
Jun 18, 2025	81.96	82.85	81.67	82.30	82.30	0.39%	39,626
Jun 17, 2025	82.19	82.52	81.85	81.98	81.98	-0.98%	38,466
Jun 16, 2025	82.23	82.84	82.23	82.79	82.79	1.65%	30,226
Jun 13, 2025	81.85	82.32	81.45	81.45	81.45	-1.82%	26,139
Jun 12, 2025	82.39	82.96	82.39	82.96	82.96	-0.06%	39,608
Jun 11, 2025	83.23	83.66	82.89	83.01	83.01	0.09%	22,646
Jun 10, 2025	83.11	83.27	82.79	82.94	82.94	0.30%	44,677
Jun 9, 2025	83.02	83.16	82.53	82.69	82.69	0.04%	27,487
Jun 6, 2025	82.44	82.66	82.22	82.66	82.55	1.56%	17,887
Jun 5, 2025	81.42	81.90	81.02	81.39	81.28	-0.04%	26,811
Jun 4, 2025	82.00	82.00	81.42	81.42	81.31	-0.50%	31,532
Jun 3, 2025	80.86	81.94	80.82	81.83	81.72	1.09%	22,617
Jun 2, 2025	80.90	81.02	79.87	80.95	80.83	-0.11%	32,093
May 30, 2025	80.50	81.25	80.35	81.03	80.92	-0.09%	40,267
May 29, 2025	81.50	81.50	80.52	81.11	80.99	0.22%	51,629
May 28, 2025	81.78	81.78	80.87	80.92	80.81	-1.03%	51,291
May 27, 2025	81.07	81.85	80.46	81.77	81.66	2.48%	24,404
May 23, 2025	78.64	80.29	78.64	79.79	79.68	-0.20%	33,561
May 22, 2025	79.64	80.15	79.34	79.95	79.84	0.05%	20,905
May 21, 2025	81.21	81.48	79.91	79.91	79.80	-2.60%	28,992
May 20, 2025	81.98	82.32	81.86	82.04	81.93	0.02%	136,384
May 19, 2025	81.18	82.18	81.18	82.03	81.92	-0.49%	27,023
May 16, 2025	81.60	82.59	81.56	82.43	82.32	1.14%	37,779
May 15, 2025	80.83	81.69	80.66	81.51	81.39	0.49%	29,442
May 14, 2025	81.62	81.62	81.06	81.11	81.00	-0.85%	25,303
May 13, 2025	81.60	82.03	81.48	81.81	81.70	0.44%	31,006
May 12, 2025	81.91	82.03	80.76	81.45	81.34	3.10%	61,939
May 9, 2025	79.25	79.25	78.71	79.00	78.89	-0.11%	32,724
May 8, 2025	78.88	79.67	78.23	79.09	78.98	1.36%	40,772
May 7, 2025	78.07	78.45	77.60	78.03	77.88	0.28%	27,751
May 6, 2025	77.27	78.09	77.22	77.81	77.66	-0.32%	23,797
May 5, 2025	77.82	78.66	77.82	78.06	77.90	-0.73%	31,974
May 2, 2025	77.92	78.73	77.75	78.63	78.48	2.28%	36,284
May 1, 2025	76.31	77.55	76.31	76.88	76.73	0.61%	26,159
Apr 30, 2025	75.74	76.70	75.00	76.41	76.26	-0.62%	25,315
Apr 29, 2025	76.18	77.29	75.90	76.89	76.74	0.31%	103,454
Apr 28, 2025	76.44	76.97	75.87	76.65	76.50	0.46%	66,602
Apr 25, 2025	75.76	76.32	75.63	76.30	76.15	0.15%	20,698
Apr 24, 2025	75.24	76.30	75.24	76.18	76.03	1.88%	15,374
Apr 23, 2025	75.79	76.98	74.56	74.78	74.63	1.43%	32,076
Apr 22, 2025	72.80	73.81	72.80	73.73	73.58	2.37%	54,624
Apr 21, 2025	73.08	73.08	71.26	72.03	71.88	-2.25%	58,926
Apr 17, 2025	73.41	74.22	73.30	73.68	73.54	0.68%	118,388
Apr 16, 2025	73.64	73.87	72.40	73.19	73.04	-0.73%	190,368