USI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	12.25	12.65	12.15	12.40	12.40	0.81%	3,737,384
Aug 26, 2026	12.00	12.50	12.00	12.30	12.30	3.80%	4,031,878
Aug 25, 2026	11.85	11.95	11.70	11.85	11.85	-	1,841,514
Aug 24, 2026	12.25	12.30	11.75	11.85	11.85	-2.87%	2,795,344
Aug 21, 2026	11.95	12.25	11.80	12.20	12.20	3.39%	3,789,192
Aug 20, 2026	11.90	12.10	11.80	11.80	11.80	-	1,543,732
Aug 19, 2026	11.80	11.95	11.80	11.80	11.80	-0.84%	1,673,976
Aug 18, 2026	11.85	12.10	11.85	11.90	11.90	0.42%	1,671,055
Aug 17, 2026	11.90	12.00	11.85	11.85	11.85	-1.25%	1,571,206
Aug 14, 2026	12.20	12.25	12.00	12.00	12.00	-1.64%	1,566,100
Aug 13, 2026	12.15	12.35	12.05	12.20	12.20	0.83%	2,439,923
Aug 12, 2026	12.05	12.10	11.90	12.10	12.10	1.26%	1,930,278
Aug 11, 2026	12.20	12.20	11.80	11.95	11.95	-1.24%	2,096,402
Aug 10, 2026	12.00	12.10	11.75	12.10	12.10	2.54%	2,597,960
Aug 7, 2026	11.70	11.95	11.70	11.80	11.80	2.16%	2,805,321
Aug 6, 2026	11.45	11.75	11.45	11.55	11.55	-0.43%	2,131,522
Aug 5, 2026	11.45	11.70	11.40	11.60	11.60	1.75%	3,288,625
Aug 4, 2026	11.05	11.40	11.00	11.40	11.40	2.24%	2,410,768
Aug 3, 2026	11.05	11.35	11.00	11.15	11.15	-0.89%	2,549,083
Jul 31, 2026	11.35	11.50	11.15	11.25	11.25	1.81%	4,642,819
Jul 30, 2026	11.45	11.45	11.00	11.05	11.05	-2.21%	4,139,944
Jul 29, 2026	11.50	11.50	10.90	11.30	11.30	-0.88%	6,226,793
Jul 28, 2026	11.90	11.90	11.20	11.40	11.40	-6.94%	7,261,486
Jul 27, 2026	12.70	12.75	11.95	12.25	12.25	-5.04%	8,605,507
Jul 24, 2026	13.55	13.60	12.85	12.90	12.90	-4.09%	6,223,996
Jul 23, 2026	13.25	14.25	13.25	13.45	13.45	1.89%	11,334,246
Jul 22, 2026	13.05	13.60	13.05	13.35	13.20	2.69%	4,412,907
Jul 21, 2026	12.95	13.20	12.95	13.00	12.85	0.39%	4,346,464
Jul 20, 2026	13.55	13.55	12.85	12.95	12.80	-3.00%	5,295,296
Jul 17, 2026	14.25	14.40	13.30	13.35	13.20	-4.64%	9,606,097
Jul 16, 2026	13.75	14.15	13.65	14.00	13.84	1.45%	7,348,479
Jul 15, 2026	13.55	13.95	13.45	13.80	13.64	1.85%	5,133,977
Jul 14, 2026	13.80	14.10	13.25	13.55	13.40	-	9,415,359
Jul 13, 2026	13.45	14.15	13.45	13.55	13.40	1.12%	7,561,377
Jul 9, 2026	14.05	14.05	13.20	13.40	13.25	-2.90%	5,506,865
Jul 8, 2026	14.15	14.70	13.70	13.80	13.64	-2.82%	10,338,490
Jul 7, 2026	14.50	14.65	14.10	14.20	14.04	-3.40%	9,111,099
Jul 6, 2026	15.80	15.80	14.45	14.70	14.53	-5.16%	31,764,016
Jul 3, 2026	14.80	15.50	14.50	15.50	15.33	9.93%	27,511,662
Jul 2, 2026	13.35	14.15	13.15	14.10	13.94	4.44%	10,760,997
Jul 1, 2026	13.65	13.80	13.45	13.50	13.35	-0.37%	4,330,814
Jun 30, 2026	13.40	13.60	13.20	13.55	13.40	2.65%	4,559,106
Jun 29, 2026	13.25	13.40	13.05	13.20	13.05	-	3,093,252
Jun 26, 2026	13.45	13.60	13.00	13.20	13.05	-1.49%	5,259,253
Jun 25, 2026	13.60	14.00	13.40	13.40	13.25	-1.47%	6,613,630
Jun 24, 2026	12.70	13.65	12.60	13.60	13.45	6.25%	7,614,634
Jun 23, 2026	13.60	13.60	12.80	12.80	12.66	-6.57%	7,367,480
Jun 22, 2026	13.80	14.05	13.60	13.70	13.55	1.11%	8,383,029
Jun 18, 2026	13.15	13.95	13.05	13.55	13.40	4.63%	9,380,424
Jun 17, 2026	12.80	13.10	12.65	12.95	12.80	1.57%	4,724,951