USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	37.11	37.49	36.94	37.46	37.46	1.06%	4,657
Nov 6, 2025	36.76	37.13	36.76	37.06	37.06	0.74%	8,281
Nov 5, 2025	36.53	37.06	36.53	36.79	36.79	0.68%	6,071
Nov 4, 2025	36.77	36.77	36.53	36.54	36.54	-1.24%	7,758
Nov 3, 2025	37.12	37.12	36.73	37.00	37.00	-0.08%	17,847
Oct 31, 2025	36.87	37.13	36.87	37.03	37.03	0.16%	7,448
Oct 30, 2025	36.69	37.19	36.49	36.97	36.97	0.49%	11,236
Oct 29, 2025	37.19	37.19	36.79	36.79	36.79	-1.25%	10,943
Oct 28, 2025	37.21	37.27	37.02	37.26	37.26	0.04%	19,947
Oct 27, 2025	37.23	37.24	37.12	37.24	37.24	0.30%	10,010
Oct 24, 2025	37.47	37.47	37.03	37.13	37.13	-0.82%	12,581
Oct 23, 2025	38.14	38.14	37.44	37.44	37.44	-1.41%	8,773
Oct 22, 2025	37.75	38.03	37.48	37.97	37.81	0.98%	6,919
Oct 21, 2025	37.69	37.74	37.52	37.61	37.45	-0.09%	6,223
Oct 20, 2025	37.66	37.71	37.48	37.64	37.48	0.94%	9,416
Oct 17, 2025	37.38	37.38	37.11	37.29	37.13	-0.11%	8,047
Oct 16, 2025	37.96	37.96	37.31	37.33	37.17	-1.42%	6,784
Oct 15, 2025	37.83	38.25	37.83	37.87	37.71	0.37%	10,782
Oct 14, 2025	37.51	37.76	37.34	37.73	37.57	-0.34%	9,149
Oct 13, 2025	37.84	37.96	37.74	37.86	37.70	0.64%	16,756
Oct 10, 2025	38.40	38.46	37.62	37.62	37.46	-2.60%	9,399
Oct 9, 2025	39.33	39.33	38.52	38.63	38.46	-2.04%	10,860
Oct 8, 2025	39.33	39.44	39.11	39.43	39.26	0.17%	10,565
Oct 7, 2025	39.34	39.37	39.16	39.37	39.20	-0.05%	14,299
Oct 6, 2025	39.79	39.79	39.34	39.39	39.22	-0.64%	8,144
Oct 3, 2025	39.57	39.86	39.56	39.64	39.47	0.75%	69,855
Oct 2, 2025	39.66	39.97	39.34	39.35	39.18	-0.84%	4,634
Oct 1, 2025	39.66	39.75	39.60	39.68	39.51	-0.42%	13,191
Sep 30, 2025	39.75	39.85	39.67	39.85	39.68	-0.06%	11,111
Sep 29, 2025	40.29	40.29	39.66	39.87	39.70	-0.83%	6,829
Sep 26, 2025	40.20	40.52	40.18	40.21	40.03	0.29%	6,848
Sep 25, 2025	40.01	40.15	39.88	40.09	39.92	-0.57%	10,030
Sep 24, 2025	39.95	40.55	39.95	40.32	39.99	1.26%	8,647
Sep 23, 2025	39.50	40.12	39.50	39.82	39.49	0.99%	13,078
Sep 22, 2025	39.16	39.56	39.12	39.43	39.11	0.47%	4,571
Sep 19, 2025	39.73	39.73	39.14	39.24	38.92	-1.19%	6,624
Sep 18, 2025	39.46	39.84	39.46	39.72	39.39	0.75%	3,512
Sep 17, 2025	39.53	39.62	39.29	39.42	39.10	0.84%	13,713
Sep 16, 2025	39.12	39.16	38.91	39.09	38.77	0.54%	12,624
Sep 15, 2025	39.17	39.17	38.88	38.88	38.56	-0.59%	19,883
Sep 12, 2025	39.17	39.33	39.11	39.11	38.79	-0.07%	6,857
Sep 11, 2025	38.98	39.15	38.89	39.14	38.82	0.45%	75,569
Sep 10, 2025	38.89	39.31	38.81	38.96	38.64	0.35%	8,771
Sep 9, 2025	38.70	39.10	38.70	38.83	38.51	0.42%	49,086
Sep 8, 2025	39.25	39.25	38.57	38.66	38.35	-1.85%	7,081
Sep 5, 2025	39.52	39.58	39.00	39.39	39.07	-0.44%	7,601
Sep 4, 2025	39.56	39.66	39.42	39.57	39.24	0.30%	7,707
Sep 3, 2025	39.51	39.62	39.33	39.45	39.12	-0.31%	3,960
Sep 2, 2025	39.67	39.84	39.34	39.57	39.25	-0.59%	5,182
Aug 29, 2025	39.82	40.00	39.80	39.81	39.48	-0.13%	4,741