USI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	12.65	12.70	11.75	11.90	-	-2.86%	26,418,885
Dec 2, 2025	11.15	12.25	11.15	12.25	12.25	9.87%	14,590,820
Dec 1, 2025	11.00	11.35	10.95	11.15	11.15	1.83%	6,620,171
Nov 28, 2025	10.75	11.20	10.75	10.95	10.95	1.86%	4,463,579
Nov 27, 2025	10.50	10.85	10.50	10.75	10.75	2.87%	4,364,360
Nov 26, 2025	10.20	10.45	10.15	10.45	10.45	2.96%	2,236,497
Nov 25, 2025	10.25	10.25	10.05	10.15	10.15	0.50%	1,953,319
Nov 24, 2025	10.25	10.40	10.10	10.10	10.10	-0.49%	1,927,949
Nov 21, 2025	10.40	10.40	10.05	10.15	10.15	-2.40%	3,678,185
Nov 20, 2025	10.40	10.75	10.35	10.40	10.40	1.96%	2,277,331
Nov 19, 2025	10.75	10.75	10.20	10.20	10.20	-4.67%	3,707,065
Nov 18, 2025	10.85	11.05	10.65	10.70	10.70	-2.73%	3,858,858
Nov 17, 2025	11.20	11.40	11.00	11.00	11.00	-2.65%	3,737,614
Nov 14, 2025	11.20	11.50	11.10	11.30	11.30	-	5,214,103
Nov 13, 2025	10.90	11.65	10.90	11.30	11.30	2.73%	10,808,120
Nov 12, 2025	10.60	11.10	10.55	11.00	11.00	5.26%	6,793,467
Nov 11, 2025	10.45	10.75	10.45	10.45	10.45	-	2,401,704
Nov 10, 2025	10.65	10.65	10.30	10.45	10.45	-1.88%	1,848,789
Nov 7, 2025	10.35	10.90	10.35	10.65	10.65	1.91%	3,658,199
Nov 6, 2025	10.20	10.55	10.15	10.45	10.45	3.47%	2,031,625
Nov 5, 2025	10.25	10.25	9.91	10.10	10.10	-1.46%	2,466,608
Nov 4, 2025	10.10	10.30	10.10	10.25	10.25	0.99%	1,664,300
Nov 3, 2025	10.35	10.40	10.05	10.15	10.15	-1.93%	3,095,333
Oct 31, 2025	10.75	10.75	10.35	10.35	10.35	-2.82%	2,794,602
Oct 30, 2025	10.95	11.05	10.55	10.65	10.65	-2.29%	2,368,125
Oct 29, 2025	11.15	11.15	10.80	10.90	10.90	-2.24%	1,982,377
Oct 28, 2025	11.20	11.30	10.95	11.15	11.15	-0.45%	2,484,338
Oct 27, 2025	11.40	11.60	11.05	11.20	11.20	0.90%	3,751,347
Oct 23, 2025	10.70	11.45	10.60	11.10	11.10	4.23%	7,848,052
Oct 22, 2025	10.45	10.75	10.45	10.65	10.65	1.91%	1,847,776
Oct 21, 2025	10.60	10.60	10.40	10.45	10.45	-0.48%	1,700,513
Oct 20, 2025	10.85	11.05	10.40	10.50	10.50	-2.33%	3,869,604
Oct 17, 2025	10.50	10.90	10.45	10.75	10.75	1.90%	3,504,631
Oct 16, 2025	10.40	10.55	10.40	10.55	10.55	1.93%	1,471,310
Oct 15, 2025	10.70	10.75	10.35	10.35	10.35	-2.82%	2,662,572
Oct 14, 2025	11.20	11.25	10.60	10.65	10.65	-3.62%	4,188,363
Oct 13, 2025	10.85	11.15	10.65	11.05	11.05	-	13,559,420
Oct 9, 2025	10.10	11.05	10.10	11.05	11.05	9.95%	13,077,460
Oct 8, 2025	9.86	10.10	9.83	10.05	10.05	2.24%	1,576,450
Oct 7, 2025	9.86	10.00	9.75	9.83	9.83	-0.30%	3,203,651
Oct 3, 2025	9.90	9.90	9.68	9.86	9.86	-0.50%	1,880,907
Oct 2, 2025	10.10	10.10	9.89	9.91	9.91	-1.39%	3,544,984
Oct 1, 2025	10.20	10.20	10.00	10.05	10.05	-0.50%	1,224,090
Sep 30, 2025	10.20	10.20	10.05	10.10	10.10	-0.49%	1,004,250
Sep 26, 2025	10.30	10.30	10.00	10.15	10.15	-1.46%	1,684,142
Sep 25, 2025	10.10	10.40	10.05	10.30	10.30	1.98%	2,975,312
Sep 24, 2025	10.20	10.25	10.00	10.10	10.10	-0.98%	2,614,307
Sep 23, 2025	10.25	10.45	10.20	10.20	10.20	-0.49%	1,399,868
Sep 22, 2025	10.35	10.40	10.20	10.25	10.25	-	1,636,480
Sep 19, 2025	10.25	10.35	10.15	10.25	10.25	0.49%	1,667,060