USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	39.79	40.32	39.79	40.23	40.23	1.35%	11,289
Jun 2, 2025	39.41	39.71	39.17	39.70	39.70	1.35%	6,128
May 30, 2025	39.00	39.22	38.91	39.17	39.17	0.23%	4,010
May 29, 2025	39.40	39.40	38.88	39.08	39.08	-0.40%	6,576
May 28, 2025	39.53	39.55	39.22	39.24	39.24	-0.73%	7,461
May 27, 2025	39.44	39.64	39.23	39.52	39.52	1.31%	73,082
May 23, 2025	38.44	39.01	38.44	39.01	39.01	0.82%	5,623
May 22, 2025	38.65	38.84	38.34	38.69	38.69	-0.53%	7,306
May 21, 2025	39.31	39.40	38.90	38.90	38.74	-1.49%	5,053
May 20, 2025	39.54	39.71	39.47	39.49	39.32	0.08%	7,820
May 19, 2025	39.35	39.49	39.28	39.46	39.29	-0.19%	7,125
May 16, 2025	39.51	39.55	39.34	39.53	39.37	-0.08%	10,279
May 15, 2025	39.35	39.56	39.33	39.56	39.40	-0.66%	5,222
May 14, 2025	39.73	39.83	39.53	39.83	39.66	0.09%	4,046
May 13, 2025	39.13	39.93	39.13	39.79	39.63	2.05%	11,691
May 12, 2025	39.70	39.70	38.90	38.99	38.83	0.45%	7,668
May 9, 2025	38.90	38.92	38.65	38.82	38.66	0.38%	5,345
May 8, 2025	38.92	39.12	38.67	38.67	38.51	0.19%	8,064
May 7, 2025	38.29	38.69	38.29	38.59	38.44	1.25%	7,252
May 6, 2025	38.11	38.24	37.80	38.12	37.96	-0.26%	5,402
May 5, 2025	38.47	38.47	38.00	38.22	38.06	-1.17%	5,901
May 2, 2025	38.56	38.75	38.28	38.67	38.51	1.49%	9,583
May 1, 2025	38.48	38.74	38.02	38.11	37.95	-0.26%	12,273
Apr 30, 2025	38.45	38.45	37.84	38.21	38.05	-2.24%	12,746
Apr 29, 2025	39.05	39.24	38.85	39.08	38.92	-0.49%	7,485
Apr 28, 2025	38.96	39.27	38.81	39.27	39.11	0.97%	5,113
Apr 25, 2025	38.77	38.94	38.75	38.89	38.73	-0.30%	6,051
Apr 24, 2025	38.40	39.11	38.40	39.01	38.85	1.72%	5,686
Apr 23, 2025	38.60	38.99	38.10	38.35	38.04	0.52%	7,924
Apr 22, 2025	37.86	38.45	37.71	38.15	37.84	2.05%	11,637
Apr 21, 2025	38.53	38.53	37.09	37.39	37.08	-3.28%	10,810
Apr 17, 2025	38.57	39.10	38.57	38.65	38.34	1.31%	4,349
Apr 16, 2025	38.38	38.60	37.92	38.15	37.84	0.26%	3,213
Apr 15, 2025	37.67	38.41	37.67	38.05	37.74	1.14%	5,633
Apr 14, 2025	37.39	37.80	37.27	37.62	37.32	2.10%	13,942
Apr 11, 2025	36.07	37.00	35.72	36.85	36.55	2.34%	8,967
Apr 10, 2025	36.51	36.51	35.48	36.01	35.71	-3.23%	14,161
Apr 9, 2025	34.87	37.51	34.20	37.21	36.90	5.12%	23,610
Apr 8, 2025	37.38	37.38	34.94	35.40	35.11	-1.02%	13,135
Apr 7, 2025	35.00	37.19	34.32	35.76	35.47	-0.99%	51,707
Apr 4, 2025	38.26	38.26	35.86	36.12	35.82	-9.28%	53,951
Apr 3, 2025	40.50	41.04	39.81	39.81	39.48	-4.98%	11,493
Apr 2, 2025	41.19	41.90	41.19	41.90	41.55	1.55%	9,013
Apr 1, 2025	40.76	41.26	40.58	41.26	40.92	0.36%	6,729
Mar 31, 2025	40.86	41.20	40.80	41.11	40.77	-0.04%	5,786
Mar 28, 2025	41.29	41.34	40.84	41.13	40.79	-0.42%	11,103
Mar 27, 2025	41.53	41.79	41.30	41.30	40.96	-1.82%	25,202
Mar 26, 2025	42.46	42.58	42.02	42.07	41.56	-0.59%	7,651
Mar 25, 2025	42.76	42.76	42.32	42.32	41.81	-0.25%	8,146
Mar 24, 2025	41.92	42.43	41.92	42.43	41.92	2.26%	24,591