USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.43	40.54	40.18	40.36	40.36	0.05%	4,564
Jun 26, 2025	39.61	40.34	39.61	40.34	40.34	1.66%	5,504
Jun 25, 2025	40.02	40.02	39.47	39.68	39.53	-0.85%	6,938
Jun 24, 2025	39.43	40.17	39.43	40.02	39.86	1.06%	7,627
Jun 23, 2025	40.19	40.19	39.42	39.60	39.44	-1.20%	5,077
Jun 20, 2025	40.02	40.11	39.96	40.08	39.92	0.53%	3,931
Jun 18, 2025	39.86	39.96	39.65	39.87	39.71	0.11%	3,146
Jun 17, 2025	40.10	40.32	39.83	39.83	39.67	-0.39%	3,826
Jun 16, 2025	40.59	40.78	39.98	39.98	39.82	-1.11%	6,701
Jun 13, 2025	40.49	40.51	40.33	40.43	40.27	0.43%	5,031
Jun 12, 2025	40.00	40.26	40.00	40.26	40.10	0.42%	6,410
Jun 11, 2025	39.84	40.13	39.83	40.09	39.93	0.92%	6,977
Jun 10, 2025	39.78	40.08	39.67	39.72	39.57	0.26%	7,506
Jun 9, 2025	40.38	40.38	39.61	39.62	39.47	-1.40%	11,960
Jun 6, 2025	40.15	40.24	40.10	40.19	40.03	0.67%	5,167
Jun 5, 2025	39.91	40.16	39.80	39.92	39.76	0.33%	9,569
Jun 4, 2025	40.28	40.51	39.76	39.78	39.63	-1.12%	9,315
Jun 3, 2025	39.79	40.32	39.79	40.23	40.08	1.35%	11,289
Jun 2, 2025	39.41	39.71	39.17	39.70	39.54	1.35%	6,128
May 30, 2025	39.00	39.22	38.91	39.17	39.02	0.23%	4,010
May 29, 2025	39.40	39.40	38.88	39.08	38.93	-0.40%	6,576
May 28, 2025	39.53	39.55	39.22	39.24	39.08	-0.73%	7,461
May 27, 2025	39.44	39.64	39.23	39.52	39.37	1.31%	73,082
May 23, 2025	38.44	39.01	38.44	39.01	38.86	0.82%	5,623
May 22, 2025	38.65	38.84	38.34	38.69	38.54	-0.53%	7,306
May 21, 2025	39.31	39.40	38.90	38.90	38.59	-1.49%	5,053
May 20, 2025	39.54	39.71	39.47	39.49	39.17	0.08%	7,820
May 19, 2025	39.35	39.49	39.28	39.46	39.14	-0.19%	7,125
May 16, 2025	39.51	39.55	39.34	39.53	39.21	-0.08%	10,279
May 15, 2025	39.35	39.56	39.33	39.56	39.24	-0.66%	5,222
May 14, 2025	39.73	39.83	39.53	39.83	39.51	0.09%	4,046
May 13, 2025	39.13	39.93	39.13	39.79	39.47	2.05%	11,691
May 12, 2025	39.70	39.70	38.90	38.99	38.68	0.45%	7,668
May 9, 2025	38.90	38.92	38.65	38.82	38.50	0.38%	5,345
May 8, 2025	38.92	39.12	38.67	38.67	38.36	0.19%	8,064
May 7, 2025	38.29	38.69	38.29	38.59	38.28	1.25%	7,252
May 6, 2025	38.11	38.24	37.80	38.12	37.81	-0.26%	5,402
May 5, 2025	38.47	38.47	38.00	38.22	37.91	-1.17%	5,901
May 2, 2025	38.56	38.75	38.28	38.67	38.36	1.49%	9,583
May 1, 2025	38.48	38.74	38.02	38.11	37.80	-0.26%	12,273
Apr 30, 2025	38.45	38.45	37.84	38.21	37.90	-2.24%	12,746
Apr 29, 2025	39.05	39.24	38.85	39.08	38.77	-0.49%	7,485
Apr 28, 2025	38.96	39.27	38.81	39.27	38.95	0.97%	5,113
Apr 25, 2025	38.77	38.94	38.75	38.89	38.58	-0.30%	6,051
Apr 24, 2025	38.40	39.11	38.40	39.01	38.70	1.72%	5,686
Apr 23, 2025	38.60	38.99	38.10	38.35	37.89	0.52%	7,924
Apr 22, 2025	37.86	38.45	37.71	38.15	37.69	2.05%	11,637
Apr 21, 2025	38.53	38.53	37.09	37.39	36.93	-3.28%	10,810
Apr 17, 2025	38.57	39.10	38.57	38.65	38.19	1.31%	4,349
Apr 16, 2025	38.38	38.60	37.92	38.15	37.69	0.26%	3,213