USVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	86.83	86.83	86.11	86.20	86.20	-0.58%	24,528
Aug 14, 2025	86.65	86.75	86.03	86.70	86.70	-0.84%	34,975
Aug 13, 2025	86.21	87.48	86.19	87.43	87.43	1.95%	90,158
Aug 12, 2025	84.28	85.82	84.28	85.76	85.76	2.41%	19,707
Aug 11, 2025	83.97	84.01	83.57	83.74	83.74	-	31,378
Aug 8, 2025	83.57	84.06	83.56	83.74	83.74	0.42%	31,969
Aug 7, 2025	84.24	84.24	83.18	83.39	83.39	0.08%	51,145
Aug 6, 2025	83.50	83.50	83.04	83.32	83.32	-0.20%	31,004
Aug 5, 2025	83.59	83.64	82.77	83.49	83.44	0.10%	43,657
Aug 4, 2025	82.71	83.49	82.62	83.41	83.35	1.35%	31,824
Aug 1, 2025	82.52	82.52	81.48	82.30	82.24	-1.44%	32,472
Jul 31, 2025	83.68	84.19	83.50	83.51	83.45	-0.71%	27,951
Jul 30, 2025	84.47	84.99	83.71	84.10	84.04	-0.38%	25,025
Jul 29, 2025	84.71	84.82	84.23	84.42	84.36	-0.04%	41,765
Jul 28, 2025	85.01	85.01	84.21	84.45	84.39	-0.50%	21,176
Jul 25, 2025	84.70	84.90	84.29	84.88	84.82	0.47%	22,751
Jul 24, 2025	85.15	85.15	84.48	84.49	84.43	-1.21%	45,332
Jul 23, 2025	84.91	85.54	84.91	85.52	85.46	1.05%	47,513
Jul 22, 2025	84.33	84.74	84.10	84.63	84.57	1.30%	21,380
Jul 21, 2025	84.22	84.29	83.55	83.55	83.49	-0.34%	28,899
Jul 18, 2025	84.76	84.76	83.80	83.83	83.77	-0.71%	33,280
Jul 17, 2025	83.82	84.49	83.82	84.43	84.37	0.61%	18,301
Jul 16, 2025	83.94	84.07	83.06	83.92	83.86	0.51%	33,131
Jul 15, 2025	85.12	85.12	83.49	83.49	83.43	-2.02%	39,548
Jul 14, 2025	84.60	85.21	84.55	85.21	85.15	0.64%	38,346
Jul 11, 2025	85.05	85.05	84.60	84.67	84.61	-1.01%	64,056
Jul 10, 2025	85.09	86.05	85.00	85.53	85.47	0.20%	29,769
Jul 9, 2025	85.33	85.45	84.80	85.36	85.08	0.49%	50,499
Jul 8, 2025	84.93	85.40	84.93	84.94	84.66	0.38%	20,812
Jul 7, 2025	85.42	85.63	84.50	84.62	84.35	-1.21%	23,650
Jul 3, 2025	85.63	85.85	85.61	85.66	85.38	0.32%	22,784
Jul 2, 2025	84.64	85.43	84.64	85.39	85.11	0.71%	55,631
Jul 1, 2025	83.88	85.49	83.88	84.78	84.50	1.04%	33,991
Jun 30, 2025	84.13	84.13	83.68	83.91	83.64	-0.11%	58,315
Jun 27, 2025	83.60	84.43	83.30	84.00	83.73	0.37%	35,346
Jun 26, 2025	82.92	83.69	82.92	83.69	83.42	1.27%	33,923
Jun 25, 2025	83.46	83.46	82.63	82.64	82.37	-0.96%	72,773
Jun 24, 2025	83.32	83.75	82.90	83.44	83.17	0.88%	44,480
Jun 23, 2025	81.86	82.82	81.22	82.71	82.44	0.82%	49,570
Jun 20, 2025	82.82	82.82	81.94	82.04	81.77	-0.32%	32,792
Jun 18, 2025	81.96	82.85	81.67	82.30	82.03	0.39%	39,626
Jun 17, 2025	82.19	82.52	81.85	81.98	81.71	-0.98%	38,466
Jun 16, 2025	82.23	82.84	82.23	82.79	82.52	1.65%	30,226
Jun 13, 2025	81.85	82.32	81.45	81.45	81.19	-1.82%	26,139
Jun 12, 2025	82.39	82.96	82.39	82.96	82.69	-0.06%	39,608
Jun 11, 2025	83.23	83.66	82.89	83.01	82.74	0.09%	22,646
Jun 10, 2025	83.11	83.27	82.79	82.94	82.67	0.30%	44,677
Jun 9, 2025	83.02	83.16	82.53	82.69	82.42	0.04%	27,487
Jun 6, 2025	82.44	82.66	82.22	82.66	82.28	1.56%	17,887
Jun 5, 2025	81.42	81.90	81.02	81.39	81.01	-0.04%	26,811