USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	47.75	47.75	47.34	47.38	47.38	-0.52%	5,312
Sep 10, 2026	48.18	48.18	47.49	47.63	47.63	-0.68%	6,446
Sep 9, 2026	48.09	48.09	47.83	47.95	47.95	-0.20%	5,566
Sep 8, 2026	47.66	48.07	47.63	48.05	48.05	0.48%	32,848
Sep 4, 2026	47.52	47.83	47.46	47.82	47.82	-0.44%	13,202
Sep 3, 2026	48.20	48.42	48.03	48.03	48.03	-0.21%	9,015
Sep 2, 2026	48.33	48.36	47.77	48.13	48.13	-0.68%	19,189
Sep 1, 2026	48.41	48.61	47.96	48.46	48.46	1.21%	13,885
Aug 31, 2026	47.65	47.94	47.50	47.88	47.88	1.15%	22,614
Aug 28, 2026	47.52	47.52	47.25	47.34	47.34	-0.52%	55,609
Aug 27, 2026	47.59	47.72	46.97	47.58	47.58	-0.35%	11,645
Aug 26, 2026	46.98	47.96	46.71	47.91	47.75	2.09%	8,401
Aug 25, 2026	47.02	47.17	46.86	46.93	46.77	-0.54%	12,630
Aug 24, 2026	46.90	47.18	46.90	47.18	47.03	0.11%	2,154
Aug 21, 2026	47.50	47.50	46.99	47.13	46.97	-0.66%	3,658
Aug 20, 2026	47.75	47.85	47.09	47.45	47.29	0.62%	15,338
Aug 19, 2026	47.97	47.97	47.05	47.15	47.00	-1.27%	3,932
Aug 18, 2026	47.38	47.88	47.38	47.76	47.60	1.69%	323,177
Aug 17, 2026	47.15	47.15	46.82	46.97	46.81	-1.02%	4,433
Aug 14, 2026	47.00	47.50	47.00	47.45	47.29	1.75%	7,324
Aug 13, 2026	46.72	46.90	46.53	46.64	46.48	-0.38%	11,761
Aug 12, 2026	46.57	46.92	46.57	46.81	46.66	0.64%	4,754
Aug 11, 2026	46.82	46.82	46.39	46.51	46.36	-0.09%	8,472
Aug 10, 2026	46.12	46.59	46.01	46.56	46.40	2.51%	5,338
Aug 7, 2026	45.81	46.07	45.42	45.42	45.27	-1.16%	5,032
Aug 6, 2026	45.94	46.07	45.70	45.95	45.80	1.66%	4,948
Aug 5, 2026	45.59	45.67	45.16	45.20	45.05	-1.84%	11,927
Aug 4, 2026	46.05	46.35	45.65	46.05	45.90	-0.35%	7,486
Aug 3, 2026	46.36	46.38	46.09	46.21	46.06	-0.81%	14,435
Jul 31, 2026	46.29	46.65	46.29	46.59	46.43	0.64%	10,133
Jul 30, 2026	46.12	46.36	45.98	46.29	46.14	0.18%	8,183
Jul 29, 2026	46.54	46.54	46.10	46.21	46.05	1.11%	6,065
Jul 28, 2026	45.50	45.73	45.50	45.70	45.55	-0.41%	1,892
Jul 27, 2026	47.23	47.23	45.88	45.89	45.73	-3.59%	18,642
Jul 24, 2026	48.11	48.45	47.59	47.59	47.43	-1.01%	9,258
Jul 23, 2026	48.16	48.98	48.01	48.08	47.92	0.52%	4,769
Jul 22, 2026	47.44	48.00	47.44	47.99	47.67	1.96%	6,928
Jul 21, 2026	46.86	47.13	46.86	47.06	46.75	-0.34%	320,262
Jul 20, 2026	47.56	47.60	47.23	47.23	46.91	0.21%	8,687
Jul 17, 2026	47.17	47.37	47.02	47.13	46.81	0.40%	6,640
Jul 16, 2026	46.90	47.06	46.76	46.94	46.63	0.80%	18,358
Jul 15, 2026	47.18	47.18	46.49	46.57	46.25	-1.19%	5,136
Jul 14, 2026	47.29	47.38	46.77	47.13	46.81	0.59%	9,493
Jul 13, 2026	46.45	47.08	46.45	46.85	46.54	1.70%	11,887
Jul 10, 2026	46.12	46.14	45.67	46.07	45.76	-0.82%	5,622
Jul 9, 2026	46.79	46.90	46.45	46.45	46.14	-0.91%	18,045
Jul 8, 2026	46.49	47.00	46.49	46.88	46.56	0.88%	7,942
Jul 7, 2026	45.56	46.61	45.56	46.47	46.16	2.94%	7,863
Jul 6, 2026	45.44	45.44	45.13	45.14	44.84	-0.49%	2,384
Jul 2, 2026	45.36	45.36	45.00	45.36	45.06	0.81%	34,961