USI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	14.15	14.45	13.65	13.95	-	-2.45%	8,050,119
Jun 3, 2026	13.45	14.35	13.25	14.30	14.30	7.52%	18,581,380
Jun 2, 2026	13.40	13.40	12.95	13.30	13.30	2.31%	10,396,760
Jun 1, 2026	12.30	13.10	12.15	13.00	13.00	6.56%	10,442,910
May 29, 2026	12.10	12.25	11.95	12.20	12.20	-1.21%	8,082,058
May 28, 2026	12.00	12.50	11.90	12.35	12.35	3.78%	12,130,690
May 27, 2026	12.00	12.20	11.90	11.90	11.90	-1.65%	3,923,235
May 26, 2026	12.25	12.35	11.95	12.10	12.10	-0.41%	4,668,035
May 25, 2026	12.25	12.30	11.85	12.15	12.15	-1.22%	5,604,516
May 22, 2026	12.25	12.35	12.00	12.30	12.30	0.41%	5,023,347
May 21, 2026	12.10	12.30	12.05	12.25	12.25	0.82%	4,599,093
May 20, 2026	12.15	12.30	11.95	12.15	12.15	-	4,632,300
May 19, 2026	12.40	12.50	12.10	12.15	12.15	-2.41%	4,163,854
May 18, 2026	12.65	12.85	12.40	12.45	12.45	1.63%	7,720,480
May 15, 2026	12.80	12.80	12.25	12.25	12.25	-3.92%	6,115,077
May 14, 2026	12.85	12.85	12.55	12.75	12.75	-1.92%	4,595,745
May 13, 2026	13.15	13.15	12.70	13.00	13.00	1.96%	5,639,003
May 12, 2026	13.00	13.10	12.75	12.75	12.75	-2.30%	3,603,088
May 11, 2026	12.80	13.20	12.80	13.05	13.05	2.76%	4,518,091
May 8, 2026	13.15	13.25	12.70	12.70	12.70	-2.31%	5,050,191
May 7, 2026	12.85	13.10	12.70	13.00	13.00	-1.52%	10,936,970
May 6, 2026	13.65	13.65	13.15	13.20	13.20	-4.35%	7,910,042
May 5, 2026	13.75	14.00	13.65	13.80	13.80	1.85%	6,822,640
May 4, 2026	13.85	13.95	13.35	13.55	13.55	-5.57%	9,614,007
Apr 30, 2026	14.10	14.50	13.80	14.35	14.35	4.36%	12,389,100
Apr 29, 2026	14.15	14.50	13.75	13.75	13.75	-2.14%	6,777,063
Apr 28, 2026	13.85	14.25	13.85	14.05	14.05	2.18%	5,781,581
Apr 27, 2026	14.25	14.25	13.70	13.75	13.75	-4.51%	10,397,530
Apr 24, 2026	14.75	14.95	14.30	14.40	14.40	-1.71%	14,575,930
Apr 23, 2026	14.55	15.30	13.85	14.65	14.65	2.09%	36,297,590
Apr 22, 2026	14.90	15.00	14.35	14.35	14.35	-1.37%	8,144,066
Apr 21, 2026	14.75	14.80	14.30	14.55	14.55	-1.36%	9,703,127
Apr 20, 2026	14.75	15.15	14.70	14.75	14.75	1.37%	12,275,880
Apr 17, 2026	15.50	15.90	14.55	14.55	14.55	-4.59%	16,669,110
Apr 16, 2026	15.40	15.55	15.20	15.25	15.25	-0.65%	8,171,643
Apr 15, 2026	16.20	16.20	15.15	15.35	15.35	-5.54%	20,417,740
Apr 14, 2026	16.35	16.65	16.10	16.25	16.25	-2.99%	16,460,780
Apr 13, 2026	16.80	17.10	16.25	16.75	16.75	5.02%	31,585,790
Apr 10, 2026	15.75	16.05	15.40	15.95	15.95	0.63%	19,738,360
Apr 9, 2026	15.75	16.30	15.60	15.85	15.85	-0.94%	37,805,120
Apr 8, 2026	16.00	16.35	16.00	16.00	16.00	-9.86%	24,823,980
Apr 7, 2026	17.80	18.05	17.00	17.75	17.75	-0.84%	37,158,250
Apr 2, 2026	16.60	18.70	16.10	17.90	17.90	3.77%	81,517,000
Apr 1, 2026	17.00	17.75	16.50	17.25	17.25	-5.48%	59,234,320
Mar 31, 2026	19.45	19.55	17.55	18.25	18.25	2.53%	113,524,500
Mar 30, 2026	17.55	17.80	17.45	17.80	17.80	9.88%	29,413,290
Mar 27, 2026	17.00	17.40	16.00	16.20	16.20	2.21%	86,568,870
Mar 26, 2026	14.75	15.85	14.70	15.85	15.85	9.69%	25,013,320
Mar 25, 2026	15.40	15.40	14.25	14.45	14.45	-5.86%	25,726,410
Mar 24, 2026	16.55	16.85	15.00	15.35	15.35	-7.25%	59,854,080