USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.29	48.84	48.22	48.33	48.33	0.04%	10,472
Mar 26, 2026	47.94	48.51	47.94	48.31	48.31	0.51%	12,883
Mar 25, 2026	47.98	48.24	47.88	48.07	47.91	-0.24%	12,006
Mar 24, 2026	47.62	48.68	47.62	48.18	48.02	1.18%	12,950
Mar 23, 2026	47.11	47.69	46.62	47.62	47.46	1.08%	11,968
Mar 20, 2026	47.33	47.75	46.96	47.11	46.95	-	17,885
Mar 19, 2026	46.46	47.69	46.46	47.11	46.95	1.30%	22,135
Mar 18, 2026	46.34	46.52	46.15	46.51	46.35	0.25%	6,454
Mar 17, 2026	46.33	46.85	46.33	46.39	46.24	0.42%	14,174
Mar 16, 2026	46.29	46.29	45.83	46.20	46.04	0.02%	10,269
Mar 13, 2026	46.04	46.23	45.89	46.19	46.04	0.61%	143,578
Mar 12, 2026	46.02	46.56	45.91	45.91	45.76	-0.41%	7,615
Mar 11, 2026	45.57	46.10	45.48	46.10	45.95	1.14%	5,870
Mar 10, 2026	45.77	45.91	45.47	45.58	45.43	-0.74%	12,588
Mar 9, 2026	46.25	46.36	45.83	45.92	45.77	-0.56%	8,492
Mar 6, 2026	46.15	46.43	46.00	46.18	46.03	0.20%	9,156
Mar 5, 2026	46.32	46.56	46.02	46.09	45.94	-0.70%	12,686
Mar 4, 2026	46.29	46.44	45.85	46.42	46.26	0.19%	9,899
Mar 3, 2026	46.67	46.87	46.06	46.33	46.18	-0.49%	16,034
Mar 2, 2026	46.22	46.71	46.19	46.56	46.40	2.70%	13,353
Feb 27, 2026	45.01	45.43	45.01	45.33	45.18	0.71%	5,363
Feb 26, 2026	44.66	45.27	44.66	45.02	44.86	0.77%	21,005
Feb 25, 2026	44.87	44.87	44.10	44.67	44.52	-0.29%	10,049
Feb 24, 2026	44.96	44.96	44.35	44.80	44.49	-0.33%	6,855
Feb 23, 2026	44.87	45.14	44.70	44.95	44.64	0.20%	4,744
Feb 20, 2026	44.66	44.87	44.55	44.86	44.55	0.44%	8,239
Feb 19, 2026	44.48	44.91	44.48	44.67	44.36	0.41%	4,198
Feb 18, 2026	44.35	44.65	44.35	44.48	44.18	0.73%	8,061
Feb 17, 2026	44.55	44.55	43.85	44.16	43.86	-0.80%	14,288
Feb 13, 2026	43.57	44.63	43.57	44.52	44.21	2.12%	9,115
Feb 12, 2026	43.75	44.14	43.50	43.59	43.29	-0.30%	20,881
Feb 11, 2026	43.35	43.79	43.35	43.72	43.42	1.44%	42,879
Feb 10, 2026	43.13	43.25	43.05	43.10	42.80	0.34%	3,209
Feb 9, 2026	42.45	42.95	42.45	42.95	42.66	1.04%	4,319
Feb 6, 2026	42.01	42.51	42.01	42.51	42.22	1.58%	13,923
Feb 5, 2026	41.70	41.88	41.36	41.85	41.56	0.25%	2,507
Feb 4, 2026	41.69	41.75	41.33	41.75	41.46	0.45%	3,149
Feb 3, 2026	40.83	41.64	40.83	41.56	41.27	1.98%	4,147
Feb 2, 2026	41.20	41.20	40.75	40.75	40.47	-1.52%	6,915
Jan 30, 2026	41.41	41.50	40.62	41.38	41.09	-0.07%	3,954
Jan 29, 2026	41.31	41.58	41.21	41.41	41.12	1.00%	10,299
Jan 28, 2026	40.50	41.08	40.50	41.00	40.72	1.28%	7,110
Jan 27, 2026	40.13	40.55	40.13	40.48	40.20	0.87%	13,023
Jan 26, 2026	40.51	40.51	39.97	40.13	39.85	-0.41%	14,074
Jan 23, 2026	40.12	40.47	40.12	40.30	40.02	0.76%	8,674
Jan 22, 2026	39.66	40.15	39.66	39.99	39.71	1.09%	38,743
Jan 21, 2026	39.37	39.88	39.37	39.56	39.13	1.36%	4,811
Jan 20, 2026	39.13	39.40	39.02	39.03	38.60	-0.69%	10,766
Jan 16, 2026	39.03	39.30	39.03	39.30	38.87	1.63%	15,424
Jan 15, 2026	38.78	38.86	38.48	38.67	38.25	-0.28%	8,904