USMD Holdings Inc (USMD) Exchange: NASDAQ
Data as of June 30, 2025
$22.64 ($0.00) 0.00%
USMD Holdings Inc - Daily Information
Click for more stock information on USMD Holdings Inc.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $22.64 |
| Previous Close | $22.64 |
| High | $22.64 |
| Low | $22.64 |
| Adjusted Open | $22.64 |
| Previous Adjusted Close | $22.64 |
| Adjusted High | $22.64 |
| Adjusted Low | $22.64 |
Invest in USMD Holdings Inc (USMD)
Historical Stock Data for USMD Holdings Inc (USMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-10-10 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2016-10-07 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2016-10-06 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2016-10-05 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2016-10-04 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2016-10-03 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2016-09-30 | $22.27 | $22.73 | $22.27 | $22.64 | $22.64 | 30,046 |
| 2016-09-29 | $22.40 | $22.40 | $22.25 | $22.30 | $22.30 | 11,716 |
| 2016-09-28 | $22.35 | $22.35 | $22.30 | $22.30 | $22.30 | 1,964 |
| 2016-09-27 | $22.32 | $22.40 | $22.30 | $22.34 | $22.34 | 1,502 |
| 2016-09-26 | $22.39 | $22.39 | $22.29 | $22.32 | $22.32 | 7,221 |
| 2016-09-23 | $22.32 | $22.39 | $22.27 | $22.29 | $22.29 | 3,209 |
| 2016-09-22 | $22.32 | $22.45 | $22.24 | $22.41 | $22.41 | 6,537 |
| 2016-09-21 | $22.40 | $22.45 | $22.23 | $22.45 | $22.45 | 3,646 |
| 2016-09-20 | $22.20 | $22.33 | $22.20 | $22.33 | $22.33 | 1,193 |
| 2016-09-19 | $22.26 | $22.34 | $22.25 | $22.33 | $22.33 | 4,711 |
| 2016-09-16 | $22.45 | $22.59 | $21.92 | $21.92 | $21.92 | 16,675 |
| 2016-09-15 | $22.50 | $22.50 | $22.28 | $22.28 | $22.28 | 1,491 |
| 2016-09-14 | $22.35 | $22.39 | $22.30 | $22.30 | $22.30 | 4,234 |
| 2016-09-13 | $22.34 | $22.60 | $22.16 | $22.31 | $22.31 | 9,440 |
| 2016-09-12 | $22.14 | $22.67 | $22.14 | $22.63 | $22.63 | 8,960 |
| 2016-09-09 | $22.30 | $22.65 | $22.30 | $22.30 | $22.30 | 8,190 |
| 2016-09-08 | $22.87 | $22.87 | $22.15 | $22.29 | $22.29 | 5,320 |
| 2016-09-07 | $22.60 | $22.90 | $22.19 | $22.27 | $22.27 | 24,214 |
| 2016-09-06 | $22.18 | $22.94 | $22.16 | $22.82 | $22.82 | 9,598 |
| 2016-09-02 | $22.25 | $23.04 | $22.19 | $22.37 | $22.37 | 8,958 |
| 2016-09-01 | $21.92 | $22.23 | $21.92 | $22.23 | $22.23 | 24,400 |
| 2016-08-31 | $22.23 | $22.23 | $22.16 | $22.16 | $22.16 | 32,613 |
| 2016-08-30 | $22.00 | $22.40 | $21.90 | $22.18 | $22.18 | 65,413 |
| 2016-08-29 | $20.46 | $20.50 | $20.17 | $20.44 | $20.44 | 4,337 |
| 2016-08-26 | $20.33 | $20.46 | $20.33 | $20.44 | $20.44 | 2,408 |
| 2016-08-25 | $20.15 | $20.15 | $20.04 | $20.04 | $20.04 | 503 |
| 2016-08-24 | $20.03 | $20.15 | $20.01 | $20.03 | $20.03 | 3,844 |
| 2016-08-23 | $20.00 | $20.14 | $19.93 | $20.01 | $20.01 | 3,206 |
| 2016-08-22 | $19.90 | $20.00 | $19.86 | $20.00 | $20.00 | 2,675 |
| 2016-08-19 | $20.00 | $20.11 | $19.87 | $19.87 | $19.87 | 4,831 |
| 2016-08-18 | $19.98 | $19.98 | $19.83 | $19.83 | $19.83 | 1,017 |
| 2016-08-17 | $20.09 | $20.22 | $19.91 | $20.01 | $20.01 | 4,004 |
| 2016-08-16 | $19.90 | $20.20 | $19.90 | $19.99 | $19.99 | 9,029 |
| 2016-08-15 | $19.92 | $20.00 | $19.92 | $19.99 | $19.99 | 711 |
| 2016-08-12 | $19.75 | $20.00 | $19.75 | $20.00 | $20.00 | 852 |
| 2016-08-11 | $19.97 | $20.05 | $19.87 | $19.87 | $19.87 | 4,184 |
| 2016-08-10 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 348 |
| 2016-08-09 | $19.75 | $19.96 | $19.43 | $19.93 | $19.93 | 1,448 |
| 2016-08-08 | $19.64 | $19.99 | $19.62 | $19.99 | $19.99 | 2,303 |
| 2016-08-05 | $20.01 | $20.38 | $19.21 | $20.08 | $20.08 | 10,778 |
| 2016-08-04 | $20.71 | $20.71 | $20.06 | $20.30 | $20.30 | 3,832 |
| 2016-08-03 | $20.25 | $20.52 | $20.25 | $20.40 | $20.40 | 1,687 |
| 2016-08-02 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 694 |
| 2016-08-01 | $19.90 | $20.23 | $19.90 | $20.23 | $20.23 | 708 |
| 2016-07-29 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 2,542 |
| 2016-07-28 | $20.49 | $21.00 | $20.49 | $20.75 | $20.75 | 6,313 |
| 2016-07-27 | $20.25 | $20.94 | $20.25 | $20.26 | $20.26 | 3,268 |
| 2016-07-26 | $19.75 | $20.50 | $19.75 | $20.46 | $20.46 | 3,843 |
| 2016-07-25 | $20.15 | $20.50 | $19.91 | $20.08 | $20.08 | 8,490 |
| 2016-07-22 | $20.26 | $20.31 | $19.71 | $20.00 | $20.00 | 4,964 |
| 2016-07-21 | $19.60 | $20.43 | $19.60 | $20.32 | $20.32 | 6,360 |
| 2016-07-20 | $19.41 | $19.89 | $19.41 | $19.89 | $19.89 | 1,611 |
| 2016-07-19 | $19.58 | $19.79 | $19.35 | $19.65 | $19.65 | 6,606 |
| 2016-07-18 | $18.32 | $19.86 | $18.09 | $19.86 | $19.86 | 6,587 |
| 2016-07-15 | $18.23 | $18.32 | $17.70 | $18.30 | $18.30 | 8,074 |
| 2016-07-14 | $17.78 | $18.29 | $17.58 | $18.06 | $18.06 | 7,907 |
| 2016-07-13 | $18.28 | $18.28 | $17.32 | $17.99 | $17.99 | 7,451 |
| 2016-07-12 | $17.74 | $18.47 | $17.61 | $18.26 | $18.26 | 5,626 |
| 2016-07-11 | $17.36 | $17.90 | $17.36 | $17.86 | $17.86 | 4,612 |
| 2016-07-08 | $16.84 | $17.39 | $16.84 | $17.12 | $17.12 | 4,726 |
| 2016-07-07 | $17.28 | $17.64 | $16.30 | $16.91 | $16.91 | 8,442 |
| 2016-07-06 | $17.97 | $18.36 | $16.71 | $17.00 | $17.00 | 12,205 |
| 2016-07-05 | $18.56 | $19.49 | $17.91 | $18.19 | $18.19 | 8,633 |
| 2016-07-01 | $18.88 | $20.77 | $18.72 | $19.18 | $19.18 | 2,274 |
| 2016-06-30 | $18.20 | $19.01 | $18.03 | $18.74 | $18.74 | 10,952 |
| 2016-06-29 | $17.28 | $18.55 | $16.90 | $18.33 | $18.33 | 11,413 |
| 2016-06-28 | $16.16 | $17.20 | $16.16 | $16.99 | $16.99 | 9,619 |
| 2016-06-27 | $16.52 | $16.80 | $16.16 | $16.62 | $16.62 | 15,718 |
| 2016-06-24 | $16.42 | $17.69 | $16.13 | $16.37 | $16.37 | 162,750 |
| 2016-06-23 | $16.55 | $17.70 | $15.81 | $16.59 | $16.59 | 26,807 |
| 2016-06-22 | $16.10 | $17.02 | $15.99 | $16.65 | $16.65 | 7,327 |
| 2016-06-21 | $15.65 | $16.86 | $15.50 | $15.92 | $15.92 | 9,716 |
| 2016-06-20 | $16.36 | $17.75 | $15.72 | $15.87 | $15.87 | 14,841 |
| 2016-06-17 | $17.15 | $19.00 | $15.90 | $16.46 | $16.46 | 6,923 |
| 2016-06-16 | $17.22 | $18.02 | $17.00 | $17.10 | $17.10 | 6,824 |
| 2016-06-15 | $17.54 | $18.11 | $16.44 | $17.58 | $17.58 | 16,607 |
| 2016-06-14 | $18.77 | $19.05 | $17.28 | $17.68 | $17.68 | 23,126 |
| 2016-06-13 | $21.32 | $21.64 | $18.77 | $19.17 | $19.17 | 35,960 |
| 2016-06-10 | $21.77 | $22.00 | $21.41 | $21.41 | $21.41 | 2,942 |
| 2016-06-09 | $21.80 | $22.00 | $21.48 | $21.96 | $21.96 | 6,441 |
| 2016-06-08 | $21.59 | $22.00 | $21.50 | $21.80 | $21.80 | 5,037 |
| 2016-06-07 | $22.38 | $22.38 | $21.30 | $21.89 | $21.89 | 6,939 |
| 2016-06-06 | $22.00 | $22.95 | $21.45 | $22.07 | $22.07 | 18,107 |
| 2016-06-03 | $20.70 | $21.73 | $20.38 | $21.73 | $21.73 | 6,608 |
| 2016-06-02 | $20.08 | $20.95 | $20.08 | $20.90 | $20.90 | 9,344 |
| 2016-06-01 | $19.99 | $20.44 | $19.78 | $20.31 | $20.31 | 4,670 |
| 2016-05-31 | $19.75 | $20.50 | $19.30 | $20.48 | $20.48 | 9,982 |
| 2016-05-27 | $19.75 | $20.19 | $19.52 | $19.87 | $19.87 | 4,389 |
| 2016-05-26 | $19.50 | $19.70 | $19.40 | $19.70 | $19.70 | 4,874 |
| 2016-05-25 | $19.20 | $19.35 | $18.69 | $19.35 | $19.35 | 5,688 |
| 2016-05-24 | $19.60 | $19.60 | $18.00 | $19.00 | $19.00 | 11,557 |
| 2016-05-23 | $18.60 | $19.20 | $18.50 | $19.20 | $19.20 | 10,413 |
| 2016-05-20 | $18.35 | $19.00 | $18.35 | $18.60 | $18.60 | 8,524 |
| 2016-05-19 | $17.19 | $19.00 | $17.19 | $18.50 | $18.50 | 45,949 |
| 2016-05-18 | $15.50 | $17.00 | $15.50 | $17.00 | $17.00 | 11,211 |
| 2016-05-17 | $15.21 | $16.00 | $14.82 | $15.60 | $15.60 | 15,397 |
| 2016-05-16 | $13.02 | $15.35 | $13.01 | $14.91 | $14.91 | 9,751 |
| 2016-05-13 | $12.70 | $13.35 | $12.21 | $13.29 | $13.29 | 20,720 |
| 2016-05-12 | $12.90 | $13.40 | $12.90 | $13.36 | $13.36 | 3,697 |
| 2016-05-11 | $12.86 | $13.10 | $12.79 | $13.03 | $13.03 | 5,951 |
| 2016-05-10 | $12.95 | $12.95 | $12.61 | $12.87 | $12.87 | 2,619 |
| 2016-05-09 | $12.40 | $13.00 | $12.39 | $13.00 | $13.00 | 4,309 |
| 2016-05-06 | $12.00 | $13.69 | $12.00 | $12.25 | $12.25 | 7,939 |
| 2016-05-05 | $12.25 | $12.30 | $12.00 | $12.00 | $12.00 | 1,703 |
| 2016-05-04 | $11.90 | $12.25 | $11.90 | $12.01 | $12.01 | 1,747 |
| 2016-05-03 | $11.97 | $12.21 | $11.90 | $12.01 | $12.01 | 1,690 |
| 2016-05-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1,969 |
| 2016-04-29 | $11.26 | $11.80 | $11.10 | $11.44 | $11.44 | 4,013 |
| 2016-04-28 | $11.90 | $12.01 | $11.10 | $11.90 | $11.90 | 3,371 |
| 2016-04-27 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2016-04-26 | $11.97 | $12.20 | $11.95 | $11.95 | $11.95 | 1,271 |
| 2016-04-25 | $11.90 | $11.90 | $11.40 | $11.80 | $11.80 | 507 |
| 2016-04-22 | $12.08 | $12.25 | $11.12 | $11.15 | $11.15 | 6,463 |
| 2016-04-21 | $11.79 | $12.20 | $11.79 | $12.00 | $12.00 | 2,792 |
| 2016-04-20 | $11.88 | $11.88 | $11.79 | $11.79 | $11.79 | 544 |
| 2016-04-19 | $11.75 | $12.64 | $11.62 | $11.62 | $11.62 | 7,454 |
| 2016-04-18 | $11.10 | $11.74 | $11.10 | $11.48 | $11.48 | 3,171 |
| 2016-04-15 | $11.15 | $11.15 | $11.10 | $11.10 | $11.10 | 1,822 |
| 2016-04-14 | $11.17 | $11.35 | $11.00 | $11.06 | $11.06 | 2,706 |
| 2016-04-13 | $11.34 | $11.51 | $11.21 | $11.40 | $11.40 | 2,030 |
| 2016-04-12 | $11.10 | $11.79 | $11.10 | $11.55 | $11.55 | 1,426 |
| 2016-04-11 | $11.20 | $11.89 | $11.20 | $11.21 | $11.21 | 5,227 |
| 2016-04-08 | $11.50 | $11.51 | $10.52 | $10.80 | $10.80 | 5,974 |
| 2016-04-07 | $12.00 | $12.00 | $11.61 | $11.80 | $11.80 | 1,728 |
| 2016-04-06 | $11.50 | $11.51 | $11.50 | $11.50 | $11.50 | 1,982 |
| 2016-04-05 | $12.50 | $12.50 | $11.15 | $11.27 | $11.27 | 8,100 |
| 2016-04-04 | $11.24 | $13.59 | $10.50 | $12.16 | $12.16 | 13,561 |
| 2016-04-01 | $10.75 | $10.80 | $10.35 | $10.35 | $10.35 | 5,195 |
| 2016-03-31 | $10.52 | $10.75 | $10.52 | $10.75 | $10.75 | 1,421 |
| 2016-03-30 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 234 |
| 2016-03-29 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 95 |
| 2016-03-28 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 28 |
| 2016-03-24 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 46 |
| 2016-03-23 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2016-03-22 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2016-03-21 | $11.30 | $11.30 | $10.82 | $10.84 | $10.84 | 1,199 |
| 2016-03-18 | $10.75 | $12.00 | $10.75 | $11.26 | $11.26 | 8,850 |
| 2016-03-17 | $11.37 | $11.37 | $10.36 | $11.05 | $11.05 | 2,166 |
| 2016-03-16 | $11.05 | $11.17 | $10.52 | $10.52 | $10.52 | 3,139 |
| 2016-03-15 | $11.05 | $11.27 | $10.83 | $10.98 | $10.98 | 5,339 |
| 2016-03-14 | $11.93 | $11.94 | $11.25 | $11.28 | $11.28 | 7,037 |
| 2016-03-11 | $10.94 | $11.21 | $10.94 | $11.03 | $11.03 | 3,417 |
| 2016-03-10 | $11.25 | $11.25 | $10.58 | $10.89 | $10.89 | 1,638 |
| 2016-03-09 | $11.07 | $11.86 | $10.40 | $11.75 | $11.75 | 11,306 |
| 2016-03-08 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 33 |
| 2016-03-07 | $9.88 | $10.91 | $9.31 | $10.91 | $10.91 | 9,604 |
| 2016-03-04 | $10.50 | $10.50 | $9.11 | $9.22 | $9.22 | 5,484 |
| 2016-03-03 | $9.41 | $9.65 | $9.41 | $9.45 | $9.45 | 948 |
| 2016-03-02 | $8.75 | $9.16 | $8.75 | $9.11 | $9.11 | 5,520 |
| 2016-03-01 | $8.72 | $8.75 | $8.72 | $8.75 | $8.75 | 990 |
| 2016-02-29 | $8.90 | $8.90 | $8.15 | $8.75 | $8.75 | 4,692 |
| 2016-02-26 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2016-02-25 | $8.90 | $8.90 | $8.01 | $8.01 | $8.01 | 771 |
| 2016-02-24 | $8.28 | $8.90 | $8.03 | $8.50 | $8.50 | 8,224 |
| 2016-02-23 | $8.00 | $8.62 | $8.00 | $8.62 | $8.62 | 989 |
| 2016-02-22 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 172 |
| 2016-02-19 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 500 |
| 2016-02-18 | $7.82 | $7.82 | $7.25 | $7.25 | $7.25 | 855 |
| 2016-02-17 | $7.73 | $7.91 | $7.54 | $7.54 | $7.54 | 1,283 |
| 2016-02-16 | $7.25 | $7.91 | $7.25 | $7.48 | $7.48 | 1,122 |
| 2016-02-12 | $7.01 | $7.28 | $7.01 | $7.25 | $7.25 | 1,731 |
| 2016-02-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-02-10 | $7.25 | $7.50 | $7.24 | $7.50 | $7.50 | 1,423 |
| 2016-02-09 | $7.10 | $7.25 | $6.90 | $7.00 | $7.00 | 2,163 |
| 2016-02-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 70 |
| 2016-02-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 52 |
| 2016-02-04 | $7.48 | $7.66 | $7.48 | $7.50 | $7.50 | 3,095 |
| 2016-02-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 310 |
| 2016-02-02 | $7.25 | $7.43 | $7.25 | $7.43 | $7.43 | 1,843 |
| 2016-02-01 | $7.46 | $7.50 | $6.53 | $7.06 | $7.06 | 3,527 |
| 2016-01-29 | $7.21 | $7.50 | $7.04 | $7.49 | $7.49 | 3,043 |
| 2016-01-28 | $7.56 | $7.56 | $7.34 | $7.40 | $7.40 | 2,069 |
| 2016-01-27 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 10 |
| 2016-01-26 | $7.60 | $7.60 | $6.84 | $7.33 | $7.33 | 2,252 |
| 2016-01-25 | $7.71 | $7.71 | $7.25 | $7.25 | $7.25 | 1,376 |
| 2016-01-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 2,977 |
| 2016-01-21 | $7.73 | $7.73 | $7.70 | $7.70 | $7.70 | 502 |
| 2016-01-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,992 |
| 2016-01-19 | $7.73 | $7.73 | $7.40 | $7.44 | $7.44 | 3,062 |
| 2016-01-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 254 |
| 2016-01-14 | $7.73 | $7.80 | $7.50 | $7.71 | $7.71 | 2,160 |
| 2016-01-13 | $7.80 | $7.80 | $7.50 | $7.50 | $7.50 | 2,949 |
| 2016-01-12 | $7.74 | $7.74 | $7.72 | $7.74 | $7.74 | 529 |
| 2016-01-11 | $6.83 | $7.35 | $6.83 | $7.35 | $7.35 | 873 |
| 2016-01-08 | $7.45 | $7.48 | $7.27 | $7.30 | $7.30 | 3,474 |
| 2016-01-07 | $7.50 | $7.50 | $7.19 | $7.25 | $7.25 | 4,054 |
| 2016-01-06 | $7.51 | $7.62 | $7.51 | $7.62 | $7.62 | 3,850 |
| 2016-01-05 | $6.90 | $7.62 | $6.90 | $7.53 | $7.53 | 1,898 |
| 2016-01-04 | $7.19 | $7.62 | $7.19 | $7.55 | $7.55 | 1,711 |