USLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	121.54	122.91	120.27	121.80	-	-0.81%	29,806
Aug 13, 2025	118.97	123.16	117.90	122.79	122.79	3.57%	154,456
Aug 12, 2025	114.07	119.06	112.78	118.56	118.56	4.91%	144,409
Aug 11, 2025	111.80	114.18	111.80	113.01	113.01	0.77%	161,816
Aug 8, 2025	107.00	112.79	107.00	112.15	112.15	5.47%	116,634
Aug 7, 2025	108.28	109.02	104.01	106.33	106.33	-0.32%	120,509
Aug 6, 2025	106.27	106.84	104.28	106.67	106.67	-0.03%	114,728
Aug 5, 2025	103.65	107.11	101.64	106.70	106.70	2.95%	122,138
Aug 4, 2025	99.53	105.44	98.83	103.64	103.64	4.67%	170,308
Aug 1, 2025	97.70	100.55	95.06	99.02	99.02	-0.56%	169,677
Jul 31, 2025	109.26	109.26	94.77	99.58	99.58	-10.69%	315,626
Jul 30, 2025	112.48	113.21	110.49	111.50	111.50	-0.89%	154,828
Jul 29, 2025	109.79	113.40	109.76	112.50	112.50	3.62%	160,277
Jul 28, 2025	107.30	108.80	106.92	108.57	108.57	1.00%	77,198
Jul 25, 2025	108.26	109.33	107.11	107.49	107.49	0.01%	97,042
Jul 24, 2025	107.84	108.36	106.79	107.48	107.48	-0.58%	72,428
Jul 23, 2025	108.46	108.94	107.25	108.11	108.11	0.62%	75,302
Jul 22, 2025	105.46	107.67	102.46	107.44	107.44	1.62%	96,719
Jul 21, 2025	104.81	106.47	104.75	105.73	105.73	0.90%	85,281
Jul 18, 2025	105.00	107.41	103.64	104.79	104.79	0.60%	97,281
Jul 17, 2025	101.92	104.63	101.92	104.17	104.17	2.18%	153,592
Jul 16, 2025	101.31	102.00	99.28	101.95	101.95	1.18%	101,760
Jul 15, 2025	101.84	102.64	100.69	100.76	100.76	-0.53%	129,753
Jul 14, 2025	101.69	103.06	100.89	101.30	101.30	-0.92%	136,030
Jul 11, 2025	101.89	103.79	100.68	102.24	102.24	0.25%	111,901
Jul 10, 2025	104.28	104.71	100.92	101.99	101.99	-2.51%	199,493
Jul 9, 2025	102.17	104.85	101.72	104.62	104.62	2.60%	195,430
Jul 8, 2025	102.57	102.57	100.04	101.97	101.97	0.03%	186,134
Jul 7, 2025	103.67	105.80	101.76	101.94	101.94	-2.73%	149,243
Jul 3, 2025	102.97	105.27	102.06	104.80	104.80	2.31%	118,477
Jul 2, 2025	101.98	104.37	100.61	102.43	102.43	0.17%	198,430
Jul 1, 2025	98.98	104.56	97.98	102.26	102.26	2.46%	240,087
Jun 30, 2025	99.24	100.15	96.90	99.80	99.80	1.18%	274,536
Jun 27, 2025	100.80	101.71	98.21	98.64	98.64	-1.69%	362,803
Jun 26, 2025	98.88	101.20	97.52	100.34	100.34	1.33%	240,020
Jun 25, 2025	99.48	99.90	97.27	99.02	99.02	0.02%	187,954
Jun 24, 2025	97.60	99.06	97.10	99.00	99.00	1.44%	153,666
Jun 23, 2025	94.57	97.80	94.02	97.59	97.59	2.56%	163,548
Jun 20, 2025	99.28	99.28	94.41	95.15	95.15	-3.71%	521,403
Jun 18, 2025	100.10	101.74	98.29	98.82	98.82	-1.95%	187,857
Jun 17, 2025	99.71	102.42	99.67	100.79	100.79	0.43%	222,787
Jun 16, 2025	98.37	101.32	98.37	100.36	100.36	2.57%	161,453
Jun 13, 2025	99.13	100.70	97.23	97.85	97.85	-1.85%	133,526
Jun 12, 2025	99.81	101.22	98.11	99.69	99.69	0.23%	133,246
Jun 11, 2025	100.52	104.06	99.21	99.46	99.46	-0.80%	256,583
Jun 10, 2025	102.64	103.82	99.41	100.26	100.26	-2.32%	271,405
Jun 9, 2025	107.15	107.15	101.50	102.64	102.64	-3.31%	347,535
Jun 6, 2025	107.58	107.58	105.22	106.15	106.15	-0.17%	233,032
Jun 5, 2025	106.18	106.79	104.04	106.33	106.33	0.48%	80,339
Jun 4, 2025	107.13	107.91	105.45	105.82	105.82	-1.12%	65,073