USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	46.29	46.65	46.29	46.59	46.59	0.64%	10,132
Jul 30, 2026	46.12	46.36	45.98	46.29	46.29	0.18%	8,182
Jul 29, 2026	46.54	46.54	46.10	46.21	46.21	1.11%	6,065
Jul 28, 2026	45.50	45.73	45.50	45.70	45.70	-0.41%	1,892
Jul 27, 2026	47.23	47.23	45.88	45.89	45.89	-3.59%	18,640
Jul 24, 2026	48.11	48.45	47.59	47.59	47.59	-1.01%	9,258
Jul 23, 2026	48.16	48.98	48.01	48.08	48.08	0.52%	4,769
Jul 22, 2026	47.44	48.00	47.44	47.99	47.83	1.96%	6,928
Jul 21, 2026	46.86	47.13	46.86	47.06	46.91	-0.34%	320,262
Jul 20, 2026	47.56	47.60	47.23	47.23	47.07	0.21%	8,687
Jul 17, 2026	47.17	47.37	47.02	47.13	46.97	0.40%	6,640
Jul 16, 2026	46.90	47.06	46.76	46.94	46.78	0.80%	18,358
Jul 15, 2026	47.18	47.18	46.49	46.57	46.41	-1.19%	5,136
Jul 14, 2026	47.29	47.38	46.77	47.13	46.97	0.59%	9,493
Jul 13, 2026	46.45	47.08	46.45	46.85	46.69	1.70%	11,887
Jul 10, 2026	46.12	46.14	45.67	46.07	45.91	-0.82%	5,622
Jul 9, 2026	46.79	46.90	46.45	46.45	46.29	-0.91%	18,045
Jul 8, 2026	46.49	47.00	46.49	46.88	46.72	0.88%	7,942
Jul 7, 2026	45.56	46.61	45.56	46.47	46.31	2.94%	7,863
Jul 6, 2026	45.44	45.44	45.13	45.14	44.99	-0.49%	2,384
Jul 2, 2026	45.36	45.36	45.00	45.36	45.21	0.81%	34,961
Jul 1, 2026	45.41	45.41	45.00	45.00	44.85	-1.10%	6,240
Jun 30, 2026	45.66	46.04	45.50	45.50	45.34	-0.51%	8,497
Jun 29, 2026	46.12	46.12	45.46	45.73	45.58	-0.83%	8,504
Jun 26, 2026	45.85	46.23	45.85	46.11	45.96	0.52%	8,823
Jun 25, 2026	45.05	45.98	45.05	45.88	45.72	1.67%	7,118
Jun 24, 2026	45.51	45.61	44.96	45.28	44.97	-1.18%	13,477
Jun 23, 2026	45.12	45.82	45.12	45.82	45.51	1.47%	6,026
Jun 22, 2026	44.63	45.26	44.59	45.16	44.85	1.24%	19,516
Jun 18, 2026	44.61	44.69	43.87	44.60	44.30	0.12%	8,154
Jun 17, 2026	44.74	44.97	44.45	44.55	44.24	-0.41%	45,560
Jun 16, 2026	45.09	47.50	44.69	44.73	44.43	-0.99%	7,695
Jun 15, 2026	45.53	46.04	45.18	45.18	44.87	-1.84%	14,161
Jun 12, 2026	45.80	46.46	45.50	46.03	45.71	0.50%	11,240
Jun 11, 2026	46.37	46.54	45.78	45.80	45.48	-0.91%	7,455
Jun 10, 2026	45.84	46.52	45.84	46.22	45.90	1.59%	5,856
Jun 9, 2026	45.86	45.86	45.22	45.50	45.18	-0.59%	9,460
Jun 8, 2026	46.10	46.21	45.71	45.77	45.45	-0.59%	9,495
Jun 5, 2026	46.39	46.50	46.03	46.03	45.72	-0.91%	5,001
Jun 4, 2026	46.13	46.56	45.83	46.46	46.14	1.47%	7,017
Jun 3, 2026	45.75	46.42	45.75	45.79	45.47	0.05%	7,952
Jun 2, 2026	45.48	45.94	45.48	45.76	45.45	1.35%	10,697
Jun 1, 2026	45.00	45.50	45.00	45.15	44.84	0.64%	6,996
May 29, 2026	45.18	45.26	44.79	44.86	44.56	-1.85%	9,100
May 28, 2026	46.07	46.18	45.67	45.71	45.40	-0.59%	6,231
May 27, 2026	46.48	46.58	45.97	45.98	45.66	-2.14%	8,356
May 26, 2026	47.91	47.91	46.99	46.99	46.66	-2.25%	10,028
May 22, 2026	47.83	48.19	47.59	48.07	47.74	0.63%	18,017
May 21, 2026	48.07	48.33	47.64	47.77	47.44	-0.37%	56,164
May 20, 2026	48.80	49.14	48.02	48.10	47.61	-1.55%	13,686