USVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	81.60	81.73	81.48	81.70	-	0.30%	3,228
May 12, 2025	81.91	82.03	80.76	81.45	81.45	3.10%	61,939
May 9, 2025	79.25	79.25	78.71	79.00	79.00	-0.11%	32,724
May 8, 2025	78.88	79.67	78.23	79.09	79.09	1.36%	40,772
May 7, 2025	78.07	78.45	77.60	78.03	77.99	0.28%	27,751
May 6, 2025	77.27	78.09	77.22	77.81	77.76	-0.32%	23,797
May 5, 2025	77.82	78.66	77.82	78.06	78.01	-0.73%	31,974
May 2, 2025	77.92	78.73	77.75	78.63	78.58	2.28%	36,284
May 1, 2025	76.31	77.55	76.31	76.88	76.83	0.61%	26,159
Apr 30, 2025	75.74	76.70	75.00	76.41	76.37	-0.62%	25,315
Apr 29, 2025	76.18	77.29	75.90	76.89	76.85	0.31%	103,454
Apr 28, 2025	76.44	76.97	75.87	76.65	76.61	0.46%	66,602
Apr 25, 2025	75.76	76.32	75.63	76.30	76.26	0.15%	20,698
Apr 24, 2025	75.24	76.30	75.24	76.18	76.14	1.88%	15,374
Apr 23, 2025	75.79	76.98	74.56	74.78	74.74	1.43%	32,076
Apr 22, 2025	72.80	73.81	72.80	73.73	73.69	2.37%	54,624
Apr 21, 2025	73.08	73.08	71.26	72.03	71.98	-2.25%	58,926
Apr 17, 2025	73.41	74.22	73.30	73.68	73.64	0.68%	118,388
Apr 16, 2025	73.64	73.87	72.40	73.19	73.14	-0.73%	190,368
Apr 15, 2025	74.20	74.40	73.44	73.72	73.68	-0.12%	77,732
Apr 14, 2025	74.19	74.19	72.89	73.81	73.77	1.25%	39,730
Apr 11, 2025	71.85	73.08	70.86	72.90	72.86	1.29%	99,284
Apr 10, 2025	73.16	73.61	70.18	71.97	71.93	-4.42%	344,828
Apr 9, 2025	68.75	75.96	68.07	75.30	75.08	8.69%	118,298
Apr 8, 2025	73.33	73.40	68.48	69.28	69.08	-2.84%	155,290
Apr 7, 2025	69.05	72.77	68.13	71.30	71.09	-0.49%	121,632
Apr 4, 2025	72.98	73.05	70.28	71.65	71.44	-4.99%	263,400
Apr 3, 2025	76.70	77.62	75.39	75.41	75.19	-5.93%	111,052
Apr 2, 2025	78.18	80.33	78.18	80.16	79.93	1.47%	40,947
Apr 1, 2025	78.58	79.50	77.99	79.00	78.77	0.33%	46,231
Mar 31, 2025	77.52	79.04	77.25	78.74	78.51	0.28%	44,112
Mar 28, 2025	79.61	79.61	77.99	78.52	78.29	-1.43%	34,102
Mar 27, 2025	79.81	80.24	79.37	79.66	79.43	-0.60%	28,923
Mar 26, 2025	80.92	80.92	79.73	80.14	79.91	-0.53%	59,975
Mar 25, 2025	80.88	80.98	80.25	80.57	80.34	-0.56%	43,048
Mar 24, 2025	80.48	81.02	80.37	81.02	80.79	2.64%	27,630
Mar 21, 2025	78.82	79.22	78.65	78.94	78.71	-0.91%	19,152
Mar 20, 2025	79.45	80.39	79.45	79.67	79.43	-0.62%	58,334
Mar 19, 2025	78.94	80.44	78.94	80.16	79.93	1.52%	41,932
Mar 18, 2025	78.90	79.11	78.62	78.96	78.73	-0.53%	41,697
Mar 17, 2025	78.64	79.59	78.64	79.38	79.15	1.35%	27,553
Mar 14, 2025	77.28	78.32	76.80	78.32	78.10	2.31%	51,184
Mar 13, 2025	77.80	78.09	76.33	76.56	76.34	-1.50%	38,694
Mar 12, 2025	78.73	78.73	77.33	77.72	77.49	-0.42%	41,874
Mar 11, 2025	78.17	78.72	77.34	78.05	77.82	-0.07%	71,399
Mar 10, 2025	78.73	79.35	77.57	78.10	77.87	-2.08%	70,237
Mar 7, 2025	79.14	80.15	78.41	79.76	79.41	0.35%	92,905
Mar 6, 2025	79.53	80.16	79.02	79.48	79.13	-1.25%	67,202
Mar 5, 2025	79.63	80.58	79.12	80.48	80.13	1.24%	53,860
Mar 4, 2025	79.96	80.71	78.89	79.50	79.15	-1.75%	571,628