USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	44.15	44.34	44.04	44.26	44.26	0.79%	31,787
Oct 1, 2026	43.39	43.95	43.36	43.91	43.91	1.24%	8,038
Sep 30, 2026	43.83	43.83	43.37	43.37	43.37	-0.44%	8,162
Sep 29, 2026	43.97	43.97	43.40	43.56	43.56	-1.29%	3,626
Sep 28, 2026	44.37	44.37	44.06	44.13	44.13	-0.20%	10,538
Sep 25, 2026	44.56	44.56	44.02	44.22	44.22	-1.64%	7,338
Sep 24, 2026	45.21	45.28	44.92	44.96	44.96	-0.32%	35,332
Sep 23, 2026	45.79	45.83	45.22	45.26	45.10	0.06%	12,737
Sep 22, 2026	45.60	46.03	45.20	45.24	45.08	-1.21%	6,487
Sep 21, 2026	45.79	45.98	45.58	45.79	45.63	-0.72%	7,649
Sep 18, 2026	46.09	46.40	46.09	46.12	45.96	0.02%	9,911
Sep 17, 2026	45.94	46.28	45.87	46.11	45.95	0.37%	9,266
Sep 16, 2026	46.59	46.59	45.67	45.94	45.78	-1.41%	9,679
Sep 15, 2026	46.86	46.86	46.59	46.60	46.44	-0.43%	5,587
Sep 14, 2026	47.60	47.60	46.78	46.80	46.63	-1.22%	8,769
Sep 11, 2026	47.75	47.75	47.34	47.38	47.21	-0.52%	5,392
Sep 10, 2026	48.18	48.18	47.49	47.63	47.46	-0.68%	6,447
Sep 9, 2026	48.09	48.09	47.83	47.95	47.78	-0.20%	5,567
Sep 8, 2026	47.66	48.07	47.63	48.05	47.88	0.48%	32,849
Sep 4, 2026	47.52	47.83	47.46	47.82	47.65	-0.44%	13,203
Sep 3, 2026	48.20	48.42	48.03	48.03	47.86	-0.21%	9,016
Sep 2, 2026	48.33	48.36	47.77	48.13	47.96	-0.68%	19,189
Sep 1, 2026	48.41	48.61	47.96	48.46	48.29	1.21%	13,886
Aug 31, 2026	47.65	47.94	47.50	47.88	47.71	1.15%	22,616
Aug 28, 2026	47.52	47.52	47.25	47.34	47.17	-0.52%	55,610
Aug 27, 2026	47.59	47.72	46.97	47.58	47.41	-0.35%	11,645
Aug 26, 2026	46.98	47.96	46.71	47.91	47.58	2.09%	8,401
Aug 25, 2026	47.02	47.17	46.86	46.93	46.61	-0.54%	12,630
Aug 24, 2026	46.90	47.18	46.90	47.18	46.86	0.11%	2,154
Aug 21, 2026	47.50	47.50	46.99	47.13	46.81	-0.66%	3,658
Aug 20, 2026	47.75	47.85	47.09	47.45	47.12	0.62%	15,338
Aug 19, 2026	47.97	47.97	47.05	47.15	46.83	-1.27%	3,932
Aug 18, 2026	47.38	47.88	47.38	47.76	47.43	1.69%	323,177
Aug 17, 2026	47.15	47.15	46.82	46.97	46.64	-1.02%	4,433
Aug 14, 2026	47.00	47.50	47.00	47.45	47.13	1.75%	7,324
Aug 13, 2026	46.72	46.90	46.53	46.64	46.32	-0.38%	11,761
Aug 12, 2026	46.57	46.92	46.57	46.81	46.49	0.64%	4,754
Aug 11, 2026	46.82	46.82	46.39	46.51	46.19	-0.09%	8,472
Aug 10, 2026	46.12	46.59	46.01	46.56	46.24	2.51%	5,338
Aug 7, 2026	45.81	46.07	45.42	45.42	45.11	-1.16%	5,032
Aug 6, 2026	45.94	46.07	45.70	45.95	45.64	1.66%	4,948
Aug 5, 2026	45.59	45.67	45.16	45.20	44.89	-1.84%	11,927
Aug 4, 2026	46.05	46.35	45.65	46.05	45.73	-0.35%	7,486
Aug 3, 2026	46.36	46.38	46.09	46.21	45.90	-0.81%	14,435
Jul 31, 2026	46.29	46.65	46.29	46.59	46.27	0.64%	10,133
Jul 30, 2026	46.12	46.36	45.98	46.29	45.97	0.18%	8,183
Jul 29, 2026	46.54	46.54	46.10	46.21	45.89	1.11%	6,065
Jul 28, 2026	45.50	45.73	45.50	45.70	45.39	-0.41%	1,892
Jul 27, 2026	47.23	47.23	45.88	45.89	45.57	-3.59%	18,642
Jul 24, 2026	48.11	48.45	47.59	47.59	47.27	-1.01%	9,258