USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.16	39.27	39.04	39.04	39.04	0.02%	67,850
Dec 4, 2025	38.54	39.03	38.54	39.03	39.03	1.32%	6,466
Dec 3, 2025	38.15	38.61	38.15	38.52	38.52	1.23%	3,528
Dec 2, 2025	38.66	38.66	38.05	38.05	38.05	-1.31%	4,711
Dec 1, 2025	38.34	38.69	38.34	38.56	38.56	-0.09%	6,347
Nov 28, 2025	38.01	38.67	38.01	38.59	38.59	1.60%	8,987
Nov 26, 2025	37.93	38.11	37.93	37.98	37.98	1.04%	2,072
Nov 25, 2025	37.49	37.65	37.21	37.59	37.59	-0.24%	9,650
Nov 24, 2025	37.80	37.80	37.41	37.68	37.52	-0.58%	4,001
Nov 21, 2025	37.86	37.95	37.64	37.90	37.74	0.34%	6,900
Nov 20, 2025	38.14	38.42	37.73	37.77	37.61	-0.55%	15,695
Nov 19, 2025	37.69	38.00	37.58	37.98	37.82	-0.16%	20,269
Nov 18, 2025	38.11	38.13	37.81	38.04	37.88	0.13%	11,284
Nov 17, 2025	38.34	38.57	37.87	37.99	37.83	-0.91%	167,426
Nov 14, 2025	37.70	38.40	37.60	38.34	38.18	1.78%	8,911
Nov 13, 2025	37.91	38.00	37.56	37.67	37.51	-0.81%	1,692
Nov 12, 2025	37.91	38.00	37.83	37.98	37.81	0.28%	6,694
Nov 11, 2025	37.86	37.99	37.80	37.87	37.71	0.17%	4,375
Nov 10, 2025	37.62	37.89	37.43	37.81	37.64	0.93%	9,121
Nov 7, 2025	37.11	37.49	36.94	37.46	37.30	1.06%	4,657
Nov 6, 2025	36.76	37.13	36.76	37.06	36.90	0.74%	8,281
Nov 5, 2025	36.53	37.06	36.53	36.79	36.63	0.68%	6,077
Nov 4, 2025	36.77	36.77	36.53	36.54	36.39	-1.24%	7,758
Nov 3, 2025	37.12	37.12	36.73	37.00	36.84	-0.08%	17,847
Oct 31, 2025	36.87	37.13	36.87	37.03	36.87	0.16%	7,448
Oct 30, 2025	36.69	37.19	36.49	36.97	36.81	0.49%	11,236
Oct 29, 2025	37.19	37.19	36.79	36.79	36.63	-1.25%	10,943
Oct 28, 2025	37.21	37.27	37.02	37.26	37.10	0.04%	19,947
Oct 27, 2025	37.23	37.24	37.12	37.24	37.08	0.30%	10,010
Oct 24, 2025	37.47	37.47	37.03	37.13	36.97	-0.82%	12,581
Oct 23, 2025	38.14	38.14	37.44	37.44	37.28	-1.41%	8,773
Oct 22, 2025	37.75	38.03	37.48	37.97	37.65	0.98%	6,919
Oct 21, 2025	37.69	37.74	37.52	37.61	37.29	-0.09%	6,223
Oct 20, 2025	37.66	37.71	37.48	37.64	37.32	0.94%	9,416
Oct 17, 2025	37.38	37.38	37.11	37.29	36.98	-0.11%	8,047
Oct 16, 2025	37.96	37.96	37.31	37.33	37.02	-1.42%	6,784
Oct 15, 2025	37.83	38.25	37.83	37.87	37.55	0.37%	10,782
Oct 14, 2025	37.51	37.76	37.34	37.73	37.41	-0.34%	9,149
Oct 13, 2025	37.84	37.96	37.74	37.86	37.54	0.64%	16,756
Oct 10, 2025	38.40	38.46	37.62	37.62	37.30	-2.60%	9,399
Oct 9, 2025	39.33	39.33	38.52	38.63	38.30	-2.04%	10,860
Oct 8, 2025	39.33	39.44	39.11	39.43	39.10	0.17%	10,565
Oct 7, 2025	39.34	39.37	39.16	39.37	39.03	-0.05%	14,299
Oct 6, 2025	39.79	39.79	39.34	39.39	39.05	-0.64%	8,144
Oct 3, 2025	39.57	39.86	39.56	39.64	39.31	0.75%	69,855
Oct 2, 2025	39.66	39.97	39.34	39.35	39.01	-0.84%	4,634
Oct 1, 2025	39.66	39.75	39.60	39.68	39.34	-0.42%	13,191
Sep 30, 2025	39.75	39.85	39.67	39.85	39.51	-0.06%	11,111
Sep 29, 2025	40.29	40.29	39.66	39.87	39.53	-0.83%	6,829
Sep 26, 2025	40.20	40.52	40.18	40.21	39.87	0.29%	6,848