USI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,884,192
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%	9,568,705
Apr 30, 2026	14.10	14.50	13.80	14.35	14.35	4.36%	12,389,103
Apr 29, 2026	14.15	14.50	13.75	13.75	13.75	-2.14%	6,772,856
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%	14,575,933
Apr 23, 2026	14.55	15.30	13.85	14.65	14.65	2.09%	36,297,598
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%	12,275,882
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%	20,417,746
Apr 14, 2026	16.35	16.65	16.10	16.25	16.25	-2.99%	16,460,782
Apr 13, 2026	16.80	17.10	16.25	16.75	16.75	5.02%	31,585,794
Apr 10, 2026	15.75	16.05	15.40	15.95	15.95	0.63%	19,738,365
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%	24,823,983
Apr 7, 2026	17.80	18.05	17.00	17.75	17.75	-0.84%	37,158,258
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%	59,109,920
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%	86,568,875
Mar 26, 2026	14.75	15.85	14.70	15.85	15.85	9.69%	25,013,325
Mar 25, 2026	15.40	15.40	14.25	14.45	14.45	-5.86%	25,726,416
Mar 24, 2026	16.55	16.85	15.00	15.35	15.35	-7.25%	59,854,080
Mar 23, 2026	15.45	16.55	15.45	16.55	16.55	9.97%	59,456,130
Mar 20, 2026	15.20	15.55	14.90	15.05	15.05	6.36%	65,272,864
Mar 19, 2026	13.55	14.15	13.10	14.15	14.15	9.69%	32,280,798
Mar 18, 2026	13.15	13.25	12.80	12.90	12.90	-0.39%	6,256,705
Mar 17, 2026	12.95	13.10	12.75	12.95	12.95	-0.38%	6,257,607
Mar 16, 2026	13.00	13.70	12.75	13.00	13.00	1.17%	14,330,230
Mar 13, 2026	13.40	13.90	12.65	12.85	12.85	-1.53%	13,884,380
Mar 12, 2026	13.00	13.35	12.55	13.05	13.05	4.82%	18,355,269
Mar 11, 2026	12.75	12.75	12.10	12.45	12.45	-2.35%	13,302,120
Mar 10, 2026	12.80	13.20	12.45	12.75	12.75	-7.61%	24,753,034
Mar 9, 2026	14.40	14.40	13.00	13.80	13.80	5.34%	58,680,562
Mar 6, 2026	12.10	13.10	12.00	13.10	13.10	9.62%	23,974,030
Mar 5, 2026	12.55	12.60	11.90	11.95	11.95	-2.85%	6,042,921
Mar 4, 2026	12.90	12.90	12.00	12.30	12.30	-3.53%	10,744,780
Mar 3, 2026	12.30	12.95	12.15	12.75	12.75	4.08%	12,482,910