USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	46.12	46.14	45.67	46.07	46.07	-0.82%	5,622
Jul 9, 2026	46.79	46.90	46.45	46.45	46.45	-0.91%	18,045
Jul 8, 2026	46.49	47.00	46.49	46.88	46.88	0.88%	7,942
Jul 7, 2026	45.56	46.61	45.56	46.47	46.46	2.94%	7,863
Jul 6, 2026	45.44	45.44	45.13	45.14	45.14	-0.49%	2,384
Jul 2, 2026	45.36	45.36	45.00	45.36	45.36	0.81%	34,961
Jul 1, 2026	45.41	45.41	45.00	45.00	45.00	-1.10%	6,240
Jun 30, 2026	45.66	46.04	45.50	45.50	45.50	-0.51%	8,497
Jun 29, 2026	46.12	46.12	45.46	45.73	45.73	-0.83%	8,504
Jun 26, 2026	45.85	46.23	45.85	46.11	46.11	0.52%	8,823
Jun 25, 2026	45.05	45.98	45.05	45.88	45.88	1.67%	7,118
Jun 24, 2026	45.51	45.61	44.96	45.28	45.12	-1.18%	13,477
Jun 23, 2026	45.12	45.82	45.12	45.82	45.66	1.47%	6,026
Jun 22, 2026	44.63	45.26	44.59	45.16	45.00	1.24%	19,516
Jun 18, 2026	44.61	44.69	43.87	44.60	44.45	0.12%	8,154
Jun 17, 2026	44.74	44.97	44.45	44.55	44.39	-0.41%	45,560
Jun 16, 2026	45.09	47.50	44.69	44.73	44.58	-0.99%	7,695
Jun 15, 2026	45.53	46.04	45.18	45.18	45.02	-1.84%	14,161
Jun 12, 2026	45.80	46.46	45.50	46.03	45.86	0.50%	11,240
Jun 11, 2026	46.37	46.54	45.78	45.80	45.64	-0.91%	7,455
Jun 10, 2026	45.84	46.52	45.84	46.22	46.06	1.59%	5,856
Jun 9, 2026	45.86	45.86	45.22	45.50	45.33	-0.59%	9,460
Jun 8, 2026	46.10	46.21	45.71	45.77	45.60	-0.59%	9,495
Jun 5, 2026	46.39	46.50	46.03	46.03	45.87	-0.91%	5,001
Jun 4, 2026	46.13	46.56	45.83	46.46	46.29	1.47%	7,017
Jun 3, 2026	45.75	46.42	45.75	45.79	45.62	0.05%	7,952
Jun 2, 2026	45.48	45.94	45.48	45.76	45.60	1.35%	10,697
Jun 1, 2026	45.00	45.50	45.00	45.15	44.99	0.64%	6,996
May 29, 2026	45.18	45.26	44.79	44.86	44.70	-1.85%	9,100
May 28, 2026	46.07	46.18	45.67	45.71	45.55	-0.59%	6,231
May 27, 2026	46.48	46.58	45.97	45.98	45.82	-2.14%	8,356
May 26, 2026	47.91	47.91	46.99	46.99	46.82	-2.25%	10,028
May 22, 2026	47.83	48.19	47.59	48.07	47.90	0.63%	18,017
May 21, 2026	48.07	48.33	47.64	47.77	47.60	-0.37%	56,164
May 20, 2026	48.80	49.14	48.02	48.10	47.77	-1.55%	13,686
May 19, 2026	48.29	48.92	48.29	48.86	48.53	1.22%	8,854
May 18, 2026	47.77	48.43	47.77	48.27	47.94	0.81%	10,387
May 15, 2026	47.51	47.99	47.51	47.88	47.56	0.69%	9,235
May 14, 2026	46.97	47.55	46.97	47.55	47.23	1.74%	7,635
May 13, 2026	46.77	46.77	46.44	46.74	46.42	0.28%	2,669
May 12, 2026	46.05	46.61	45.96	46.61	46.29	1.35%	7,294
May 11, 2026	45.30	46.10	45.30	45.99	45.67	2.14%	7,221
May 8, 2026	45.48	45.62	45.02	45.02	44.72	-1.03%	14,389
May 7, 2026	45.12	45.52	44.67	45.49	45.18	-0.63%	8,648
May 6, 2026	46.51	46.51	45.65	45.78	45.47	-2.82%	20,825
May 5, 2026	47.33	47.44	46.90	47.11	46.79	-0.67%	5,132
May 4, 2026	47.03	47.43	47.03	47.43	47.10	1.03%	3,455
May 1, 2026	47.26	47.26	46.50	46.94	46.62	-1.11%	5,849
Apr 30, 2026	46.00	47.47	46.00	47.47	47.14	2.77%	7,593
Apr 29, 2026	45.80	46.32	45.80	46.19	45.87	1.23%	12,242