USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	47.50	47.50	46.99	47.13	47.13	-0.66%	3,658
Aug 20, 2026	47.75	47.85	47.09	47.45	47.45	0.62%	15,338
Aug 19, 2026	47.97	47.97	47.05	47.15	47.15	-1.27%	3,932
Aug 18, 2026	47.38	47.88	47.38	47.76	47.76	1.69%	323,176
Aug 17, 2026	47.15	47.15	46.82	46.97	46.97	-1.02%	4,432
Aug 14, 2026	47.00	47.50	47.00	47.45	47.45	1.75%	7,323
Aug 13, 2026	46.72	46.90	46.53	46.64	46.64	-0.38%	11,760
Aug 12, 2026	46.57	46.92	46.57	46.81	46.81	0.64%	4,754
Aug 11, 2026	46.82	46.82	46.39	46.51	46.51	-0.09%	8,472
Aug 10, 2026	46.12	46.59	46.01	46.56	46.56	2.51%	5,337
Aug 7, 2026	45.81	46.07	45.42	45.42	45.42	-1.16%	5,031
Aug 6, 2026	45.94	46.07	45.70	45.95	45.95	1.66%	4,947
Aug 5, 2026	45.59	45.67	45.16	45.20	45.20	-1.84%	11,923
Aug 4, 2026	46.05	46.35	45.65	46.05	46.05	-0.35%	7,484
Aug 3, 2026	46.36	46.38	46.09	46.21	46.21	-0.81%	14,434
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