USVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	98.25	98.81	97.49	98.63	98.63	0.94%	45,700
Mar 3, 2026	97.10	98.26	95.82	97.72	97.72	-1.39%	105,997
Mar 2, 2026	97.66	99.31	97.66	99.10	99.10	0.38%	66,200
Feb 27, 2026	98.97	99.08	98.38	98.72	98.72	-1.31%	42,364
Feb 26, 2026	99.61	100.12	99.03	100.03	100.03	0.63%	49,725
Feb 25, 2026	99.53	99.53	98.55	99.41	99.41	0.45%	59,807
Feb 24, 2026	97.92	99.06	97.86	98.96	98.96	0.99%	36,945
Feb 23, 2026	99.35	99.56	97.51	97.99	97.99	-1.78%	55,496
Feb 20, 2026	99.13	100.15	98.82	99.77	99.77	0.15%	39,086
Feb 19, 2026	99.25	99.68	99.10	99.61	99.61	-0.35%	42,963
Feb 18, 2026	99.81	100.58	99.67	99.96	99.96	0.19%	39,082
Feb 17, 2026	99.54	100.16	99.00	99.77	99.77	-0.01%	59,354
Feb 13, 2026	98.92	100.28	98.36	99.78	99.78	1.05%	38,993
Feb 12, 2026	100.91	101.26	98.32	98.75	98.75	-1.62%	59,143
Feb 11, 2026	101.07	101.08	99.77	100.37	100.37	0.23%	48,976
Feb 10, 2026	100.10	100.56	99.98	100.14	100.14	0.16%	81,993
Feb 9, 2026	99.79	100.27	99.17	99.98	99.98	-0.14%	35,464
Feb 6, 2026	98.36	100.22	98.36	100.12	100.01	2.86%	41,204
Feb 5, 2026	97.81	98.44	97.16	97.33	97.22	-0.96%	67,495
Feb 4, 2026	98.56	98.87	97.50	98.28	98.16	0.44%	43,898
Feb 3, 2026	97.01	98.36	96.79	97.85	97.73	1.03%	82,109
Feb 2, 2026	95.77	97.17	95.77	96.84	96.73	0.95%	85,613
Jan 30, 2026	96.60	96.60	95.25	95.93	95.83	-0.67%	101,698
Jan 29, 2026	96.43	96.67	95.43	96.58	96.47	0.64%	114,623
Jan 28, 2026	96.45	96.71	95.97	95.97	95.86	-0.45%	64,060
Jan 27, 2026	96.12	96.50	95.94	96.41	96.30	0.12%	211,863
Jan 26, 2026	96.64	96.93	96.05	96.29	96.18	-0.21%	618,950
Jan 23, 2026	97.70	97.70	96.25	96.49	96.38	-1.44%	225,801
Jan 22, 2026	98.26	98.52	97.75	97.90	97.79	0.22%	464,006
Jan 21, 2026	96.87	98.01	96.41	97.68	97.57	1.96%	714,094
Jan 20, 2026	95.50	96.58	95.50	95.81	95.70	-1.20%	43,879
Jan 16, 2026	97.02	97.25	96.65	96.97	96.86	-0.18%	87,051
Jan 15, 2026	96.55	97.31	96.29	97.15	97.04	1.06%	42,421
Jan 14, 2026	96.00	96.26	95.52	96.13	96.02	0.68%	36,920
Jan 13, 2026	96.11	96.11	95.37	95.48	95.37	-0.15%	29,499
Jan 12, 2026	95.28	95.80	95.23	95.62	95.51	-0.05%	33,762
Jan 9, 2026	95.61	95.88	95.40	95.67	95.56	0.54%	30,383
Jan 8, 2026	94.24	95.33	94.24	95.16	95.05	1.37%	34,312
Jan 7, 2026	94.31	94.31	93.69	93.87	93.70	-0.68%	41,843
Jan 6, 2026	93.24	94.54	93.19	94.52	94.35	1.16%	43,903
Jan 5, 2026	92.45	93.76	92.45	93.43	93.26	1.28%	45,917
Jan 2, 2026	91.47	92.54	91.20	92.25	92.08	1.03%	35,645
Dec 31, 2025	92.03	92.03	91.26	91.31	91.14	-0.73%	50,246
Dec 30, 2025	92.22	92.39	91.98	91.98	91.81	-0.34%	21,619
Dec 29, 2025	92.40	92.75	92.17	92.30	92.13	-0.46%	18,598
Dec 26, 2025	92.63	92.72	92.43	92.72	92.55	-0.23%	32,368
Dec 24, 2025	92.58	92.95	92.58	92.93	92.76	0.25%	20,629
Dec 23, 2025	92.84	92.96	92.66	92.70	92.53	-0.49%	32,244
Dec 22, 2025	92.85	93.49	92.85	93.16	92.99	0.58%	36,856
Dec 19, 2025	92.52	92.87	92.52	92.62	92.45	0.39%	51,597
Dec 18, 2025	92.78	92.80	92.23	92.26	92.09	0.28%	42,961
Dec 17, 2025	92.57	93.03	92.00	92.00	91.84	-0.32%	33,553
Dec 16, 2025	92.84	92.90	91.94	92.30	92.13	-0.56%	44,752
Dec 15, 2025	93.47	93.55	92.59	92.82	92.65	-0.23%	33,302
Dec 12, 2025	93.85	93.85	92.87	93.04	92.87	-0.54%	36,397
Dec 11, 2025	92.57	93.68	92.57	93.54	93.38	0.52%	42,441
Dec 10, 2025	91.82	93.44	91.82	93.06	92.53	1.63%	50,047
Dec 9, 2025	91.43	92.12	91.43	91.57	91.04	0.16%	32,123
Dec 8, 2025	92.13	92.13	91.42	91.42	90.90	-0.50%	23,032
Dec 5, 2025	91.95	92.30	91.81	91.88	91.35	-	66,137
Dec 4, 2025	91.75	92.25	91.56	91.88	91.35	-	29,960
Dec 3, 2025	91.36	92.04	91.36	91.88	91.35	0.74%	39,697
Dec 2, 2025	91.97	91.97	91.15	91.21	90.68	-0.25%	28,728
Dec 1, 2025	91.64	92.03	91.43	91.43	90.90	-0.93%	26,125
Nov 28, 2025	92.14	92.31	91.89	92.29	91.76	0.34%	23,058
Nov 26, 2025	91.32	92.53	91.32	91.97	91.44	0.73%	32,906
Nov 25, 2025	89.79	91.47	89.79	91.31	90.78	1.98%	66,907
Nov 24, 2025	88.71	89.66	88.52	89.54	89.02	1.18%	86,811
Nov 21, 2025	87.05	89.05	86.98	88.49	87.98	2.27%	45,979
Nov 20, 2025	88.71	88.97	86.52	86.52	86.02	-1.41%	30,816
Nov 19, 2025	88.05	88.21	87.47	87.76	87.25	-0.29%	40,381
Nov 18, 2025	87.16	88.35	87.16	88.01	87.51	0.53%	50,028
Nov 17, 2025	89.05	89.12	87.39	87.55	87.05	-1.74%	37,290
Nov 14, 2025	88.53	89.38	88.53	89.10	88.59	0.27%	43,462
Nov 13, 2025	89.96	90.20	88.79	88.86	88.34	-1.52%	30,062
Nov 12, 2025	90.74	90.76	90.22	90.22	89.70	0.07%	28,666
Nov 11, 2025	89.61	90.25	89.61	90.16	89.64	0.37%	23,256
Nov 10, 2025	90.03	90.14	89.29	89.83	89.31	0.74%	23,058
Nov 7, 2025	88.13	89.26	88.02	89.17	88.66	1.03%	45,234
Nov 6, 2025	89.13	89.15	88.16	88.26	87.72	-0.92%	25,600
Nov 5, 2025	88.58	89.44	88.46	89.08	88.53	0.58%	22,857
Nov 4, 2025	88.11	88.77	88.11	88.57	88.02	-0.54%	26,080
Nov 3, 2025	88.24	89.10	87.99	89.05	88.50	0.04%	29,805
Oct 31, 2025	88.69	89.08	88.44	89.01	88.46	0.19%	32,570
Oct 30, 2025	89.05	89.64	88.79	88.85	88.30	-0.58%	17,498
Oct 29, 2025	90.13	90.53	89.11	89.37	88.82	-1.01%	39,249
Oct 28, 2025	90.66	90.73	90.12	90.28	89.73	-0.75%	29,082
Oct 27, 2025	91.32	91.32	90.70	90.96	90.40	0.25%	24,084
Oct 24, 2025	91.06	91.39	90.73	90.73	90.17	0.42%	29,505
Oct 23, 2025	90.00	90.59	89.55	90.35	89.80	0.80%	39,371
Oct 22, 2025	90.14	90.36	89.09	89.64	89.09	-0.69%	40,369
Oct 21, 2025	90.04	90.52	89.85	90.26	89.70	-0.04%	36,135
Oct 20, 2025	90.06	90.33	89.91	90.30	89.74	1.12%	11,730
Oct 17, 2025	89.03	89.48	88.80	89.30	88.75	-0.01%	27,235
Oct 16, 2025	90.87	90.87	89.06	89.31	88.76	-1.41%	28,285
Oct 15, 2025	90.85	91.41	90.05	90.59	90.03	0.44%	23,184
Oct 14, 2025	88.13	90.55	88.13	90.20	89.64	1.27%	67,955
Oct 13, 2025	88.64	89.13	88.43	89.07	88.52	1.75%	44,536
Oct 10, 2025	89.79	89.99	87.54	87.54	87.00	-2.44%	26,339
Oct 9, 2025	90.57	90.68	89.63	89.73	89.18	-1.18%	25,863