USI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.40	11.80	11.40	11.70	11.70	2.63%	3,935,105
Feb 10, 2026	11.60	11.65	11.25	11.40	11.40	-1.72%	4,031,523
Feb 9, 2026	11.35	11.85	11.25	11.60	11.60	3.57%	5,459,133
Feb 6, 2026	11.55	11.55	11.15	11.20	11.20	-3.86%	4,668,478
Feb 5, 2026	11.60	11.85	11.55	11.65	11.65	0.43%	3,226,368
Feb 4, 2026	11.15	11.65	11.05	11.60	11.60	4.98%	4,639,152
Feb 3, 2026	11.25	11.40	10.95	11.05	11.05	-	4,774,116
Feb 2, 2026	11.90	11.90	11.00	11.05	11.05	-8.30%	10,400,690
Jan 30, 2026	12.35	12.55	12.00	12.05	12.05	-2.03%	7,638,639
Jan 29, 2026	12.50	12.60	12.10	12.30	12.30	-1.60%	6,020,592
Jan 28, 2026	12.30	12.80	12.10	12.50	12.50	1.63%	11,887,310
Jan 27, 2026	12.90	13.00	12.20	12.30	12.30	-1.20%	15,702,150
Jan 26, 2026	11.60	12.70	11.60	12.45	12.45	7.79%	26,500,830
Jan 23, 2026	11.55	11.75	11.40	11.55	11.55	0.87%	3,084,054
Jan 22, 2026	11.55	11.70	11.25	11.45	11.45	0.88%	2,650,265
Jan 21, 2026	11.50	11.50	11.30	11.35	11.35	-1.30%	3,096,796
Jan 20, 2026	11.80	11.80	11.50	11.50	11.50	-2.95%	3,886,774
Jan 19, 2026	11.50	11.95	11.35	11.85	11.85	2.16%	5,985,174
Jan 16, 2026	12.00	12.00	11.55	11.60	11.60	-2.52%	5,237,894
Jan 15, 2026	11.55	12.00	11.55	11.90	11.90	3.03%	10,626,424
Jan 14, 2026	11.65	11.65	11.40	11.55	11.55	0.43%	5,748,026
Jan 13, 2026	11.40	11.55	11.05	11.50	11.50	1.32%	5,227,014
Jan 12, 2026	11.25	11.60	11.15	11.35	11.35	2.25%	5,314,153
Jan 9, 2026	11.50	11.65	11.05	11.10	11.10	-1.33%	5,260,248
Jan 8, 2026	11.30	11.90	11.20	11.25	11.25	0.45%	10,612,292
Jan 7, 2026	10.55	11.35	10.55	11.20	11.20	6.16%	9,081,366
Jan 6, 2026	10.50	10.70	10.45	10.55	10.55	0.96%	3,709,552
Jan 5, 2026	10.70	10.80	10.40	10.45	10.45	-1.88%	4,522,022
Jan 2, 2026	11.10	11.10	10.65	10.65	10.65	-4.05%	5,793,284
Dec 31, 2025	11.20	11.40	10.95	11.10	11.10	-1.33%	3,856,830
Dec 30, 2025	11.10	11.30	10.90	11.25	11.25	1.35%	2,923,601
Dec 29, 2025	11.10	11.35	11.05	11.10	11.10	-	2,669,073
Dec 26, 2025	11.30	11.40	11.05	11.10	11.10	-1.33%	2,017,692
Dec 24, 2025	11.55	11.60	11.25	11.25	11.25	-1.75%	2,229,143
Dec 23, 2025	11.45	11.60	11.25	11.45	11.45	0.88%	2,687,974
Dec 22, 2025	11.15	11.40	11.15	11.35	11.35	2.71%	2,465,844
Dec 19, 2025	11.05	11.25	11.05	11.05	11.05	0.45%	2,180,506
Dec 18, 2025	11.10	11.25	11.00	11.00	11.00	-0.90%	1,924,490
Dec 17, 2025	11.40	11.50	11.05	11.10	11.10	-2.63%	4,783,591
Dec 16, 2025	11.55	11.55	11.20	11.40	11.40	-1.72%	4,203,489
Dec 15, 2025	11.45	11.95	11.30	11.60	11.60	0.87%	3,915,558
Dec 12, 2025	11.85	11.90	11.45	11.50	11.50	-1.71%	2,871,621
Dec 11, 2025	11.45	11.75	11.40	11.70	11.70	2.63%	2,827,922
Dec 10, 2025	12.00	12.00	11.30	11.40	11.40	-4.20%	5,577,921
Dec 9, 2025	11.45	12.00	11.35	11.90	11.90	3.93%	5,930,266
Dec 8, 2025	11.45	11.50	11.20	11.45	11.45	-1.29%	5,228,887
Dec 5, 2025	11.95	11.95	11.50	11.60	11.60	-3.73%	6,870,709
Dec 4, 2025	11.90	12.15	11.80	12.05	12.05	-	7,702,730
Dec 3, 2025	12.65	12.70	11.75	12.05	12.05	-1.63%	33,292,880
Dec 2, 2025	11.15	12.25	11.15	12.25	12.25	9.87%	14,590,820