USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	39.81	39.96	39.68	39.68	39.68	0.26%	7,127
Aug 21, 2025	39.28	39.67	39.28	39.58	39.58	0.59%	9,073
Aug 20, 2025	38.98	39.34	38.98	39.34	39.34	1.16%	2,656
Aug 19, 2025	38.78	38.94	38.69	38.89	38.89	0.07%	16,520
Aug 18, 2025	39.10	39.10	38.83	38.86	38.86	-0.61%	9,330
Aug 15, 2025	39.45	39.50	39.10	39.10	39.10	-0.84%	3,851
Aug 14, 2025	39.41	39.46	39.22	39.43	39.43	-0.25%	8,190
Aug 13, 2025	39.35	39.53	39.04	39.53	39.53	0.87%	6,725
Aug 12, 2025	39.34	39.34	38.83	39.19	39.19	0.08%	20,236
Aug 11, 2025	39.24	39.32	39.10	39.16	39.16	-0.05%	3,076
Aug 8, 2025	39.71	39.71	39.15	39.18	39.18	-0.90%	37,669
Aug 7, 2025	39.92	39.92	39.53	39.53	39.53	-0.45%	22,148
Aug 6, 2025	39.96	39.96	39.66	39.71	39.71	-0.45%	2,469
Aug 5, 2025	40.25	40.25	39.34	39.89	39.89	-1.17%	14,755
Aug 4, 2025	40.27	40.45	40.26	40.36	40.36	0.94%	9,071
Aug 1, 2025	39.98	40.13	39.55	39.99	39.99	-0.23%	20,275
Jul 31, 2025	40.30	40.31	40.02	40.08	40.08	0.58%	6,116
Jul 30, 2025	40.15	40.15	39.65	39.85	39.85	-0.33%	8,646
Jul 29, 2025	39.79	40.02	39.64	39.98	39.98	0.89%	7,318
Jul 28, 2025	39.83	39.87	39.46	39.63	39.63	0.17%	13,796
Jul 25, 2025	39.84	39.84	39.50	39.56	39.56	-0.77%	8,737
Jul 24, 2025	39.40	39.94	39.38	39.87	39.87	0.74%	8,445
Jul 23, 2025	39.56	39.97	39.56	39.58	39.42	0.15%	5,809
Jul 22, 2025	39.67	39.76	39.48	39.52	39.36	-0.05%	14,263
Jul 21, 2025	40.80	40.80	39.54	39.54	39.38	-3.14%	14,546
Jul 18, 2025	40.47	41.10	40.47	40.82	40.66	1.72%	12,373
Jul 17, 2025	39.81	40.22	39.81	40.13	39.97	0.44%	8,595
Jul 16, 2025	40.10	40.10	39.76	39.96	39.80	-0.38%	12,634
Jul 15, 2025	40.37	40.37	39.84	40.11	39.95	-0.83%	10,299
Jul 14, 2025	40.10	40.45	40.07	40.44	40.28	0.94%	25,405
Jul 11, 2025	39.45	40.07	39.45	40.07	39.91	1.24%	3,717
Jul 10, 2025	39.52	39.58	39.04	39.58	39.42	-0.04%	15,584
Jul 9, 2025	40.00	40.00	39.53	39.59	39.43	-0.65%	8,945
Jul 8, 2025	39.74	39.91	39.65	39.85	39.69	0.17%	7,099
Jul 7, 2025	40.38	40.38	39.61	39.79	39.63	-1.49%	7,237
Jul 3, 2025	40.46	40.47	40.17	40.39	40.23	0.03%	1,129
Jul 2, 2025	40.13	40.38	39.70	40.38	40.21	0.84%	7,161
Jul 1, 2025	40.34	40.36	39.95	40.04	39.88	-1.66%	18,246
Jun 30, 2025	40.47	40.74	40.39	40.71	40.55	0.88%	7,445
Jun 27, 2025	40.43	40.54	40.18	40.36	40.20	0.05%	4,564
Jun 26, 2025	39.61	40.34	39.61	40.34	40.18	1.66%	5,504
Jun 25, 2025	40.02	40.02	39.47	39.68	39.37	-0.85%	6,938
Jun 24, 2025	39.43	40.17	39.43	40.02	39.70	1.06%	7,627
Jun 23, 2025	40.19	40.19	39.42	39.60	39.29	-1.20%	5,077
Jun 20, 2025	40.02	40.11	39.96	40.08	39.76	0.53%	3,931
Jun 18, 2025	39.86	39.96	39.65	39.87	39.55	0.11%	3,146
Jun 17, 2025	40.10	40.32	39.83	39.83	39.51	-0.39%	3,826
Jun 16, 2025	40.59	40.78	39.98	39.98	39.66	-1.11%	6,701
Jun 13, 2025	40.49	40.51	40.33	40.43	40.11	0.43%	5,031
Jun 12, 2025	40.00	40.26	40.00	40.26	39.94	0.42%	6,410