USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	43.73	43.82	43.73	43.82	43.82	1.53%	1,053
Jul 29, 2026	43.63	43.63	43.16	43.16	43.16	-1.46%	573
Jul 28, 2026	43.59	43.81	43.59	43.80	43.80	0.40%	745
Jul 27, 2026	43.63	43.63	43.63	43.63	43.63	0.12%	52
Jul 24, 2026	43.57	43.57	43.57	43.57	43.57	0.26%	156
Jul 23, 2026	43.42	43.46	43.42	43.46	43.46	-1.66%	234
Jul 22, 2026	44.20	44.20	44.20	44.20	44.20	-0.11%	312
Jul 21, 2026	44.25	44.25	44.25	44.25	44.25	0.68%	73
Jul 20, 2026	43.95	43.95	43.95	43.95	43.95	-0.30%	629
Jul 17, 2026	44.08	44.08	44.08	44.08	44.08	-1.07%	191
Jul 16, 2026	44.49	44.56	44.49	44.56	44.56	-0.51%	398
Jul 15, 2026	44.55	44.79	44.55	44.79	44.79	0.68%	1,208
Jul 14, 2026	44.41	44.49	44.36	44.49	44.49	0.36%	2,292
Jul 13, 2026	44.33	44.33	44.33	44.33	44.32	-0.64%	131
Jul 10, 2026	44.58	44.61	44.58	44.61	44.61	0.52%	369
Jul 9, 2026	44.38	44.38	44.38	44.38	44.38	0.76%	39
Jul 8, 2026	44.04	44.04	44.04	44.04	44.04	-0.18%	6,012,135
Jul 7, 2026	44.12	44.12	44.12	44.12	44.12	-0.31%	23
Jul 6, 2026	44.26	44.26	44.26	44.26	44.26	0.89%	51
Jul 2, 2026	44.03	44.03	43.67	43.87	43.87	0.02%	1,647
Jul 1, 2026	43.93	43.93	43.86	43.86	43.86	0.05%	420
Jun 30, 2026	43.84	43.84	43.84	43.84	43.84	0.91%	33
Jun 29, 2026	43.25	43.44	43.06	43.44	43.44	1.38%	10,879
Jun 26, 2026	42.83	42.92	42.81	42.85	42.85	0.24%	591,751
Jun 25, 2026	42.82	42.84	42.69	42.75	42.75	-0.55%	32,706
Jun 24, 2026	43.05	43.05	42.94	42.98	42.98	-0.32%	3,579
Jun 23, 2026	43.28	43.29	43.10	43.12	43.12	-1.13%	1,893
Jun 22, 2026	43.61	43.70	43.57	43.61	43.61	-0.61%	2,132
Jun 18, 2026	43.77	43.96	43.77	43.88	43.88	0.97%	8,076
Jun 17, 2026	43.58	43.58	43.58	43.58	43.46	-1.37%	98
Jun 16, 2026	44.35	44.35	44.19	44.19	44.06	-0.44%	963
Jun 15, 2026	44.48	44.53	44.38	44.38	44.25	1.73%	3,348
Jun 12, 2026	43.40	43.70	43.40	43.63	43.50	0.35%	2,917
Jun 11, 2026	42.68	43.48	42.68	43.48	43.35	1.48%	10,931
Jun 10, 2026	43.07	43.10	42.82	42.85	42.72	-1.53%	2,479
Jun 9, 2026	43.38	43.51	43.36	43.51	43.39	-0.45%	708
Jun 8, 2026	43.73	43.73	43.71	43.71	43.58	0.01%	451
Jun 5, 2026	43.71	43.71	43.71	43.71	43.58	-2.59%	2,055
Jun 4, 2026	44.87	44.87	44.87	44.87	44.74	0.46%	331
Jun 3, 2026	44.73	44.73	44.66	44.66	44.54	-0.81%	546
Jun 2, 2026	45.03	45.03	45.03	45.03	44.90	0.14%	574
Jun 1, 2026	44.81	44.97	44.81	44.97	44.84	0.24%	369
May 29, 2026	44.79	44.87	44.77	44.86	44.73	0.69%	1,290
May 28, 2026	44.46	44.55	44.46	44.55	44.42	0.82%	238
May 27, 2026	43.95	44.21	43.95	44.18	44.06	-0.06%	140,966
May 26, 2026	44.21	44.21	44.21	44.21	44.09	0.30%	186
May 22, 2026	44.08	44.08	44.08	44.08	43.96	0.57%	121
May 21, 2026	43.58	43.83	43.58	43.83	43.71	0.08%	137,762
May 20, 2026	43.43	43.80	43.43	43.80	43.67	1.00%	228
May 19, 2026	43.50	43.50	43.36	43.37	43.24	-0.87%	311