USI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	13.55	13.95	13.45	13.80	13.80	1.85%	5,133,977
Jul 14, 2026	13.80	14.10	13.25	13.55	13.55	-	9,415,359
Jul 13, 2026	13.45	14.15	13.45	13.55	13.55	1.12%	7,561,377
Jul 9, 2026	14.05	14.05	13.20	13.40	13.40	-2.90%	5,506,865
Jul 8, 2026	14.15	14.70	13.70	13.80	13.80	-2.82%	10,338,490
Jul 7, 2026	14.50	14.65	14.10	14.20	14.20	-3.40%	9,111,099
Jul 6, 2026	15.80	15.80	14.45	14.70	14.70	-5.16%	31,764,010
Jul 3, 2026	14.80	15.50	14.50	15.50	15.50	9.93%	27,511,662
Jul 2, 2026	13.35	14.15	13.15	14.10	14.10	4.44%	10,760,997
Jul 1, 2026	13.65	13.80	13.45	13.50	13.50	-0.37%	4,330,814
Jun 30, 2026	13.40	13.60	13.20	13.55	13.55	2.65%	4,559,106
Jun 29, 2026	13.25	13.40	13.05	13.20	13.20	-	3,093,252
Jun 26, 2026	13.45	13.60	13.00	13.20	13.20	-1.49%	5,251,715
Jun 25, 2026	13.60	14.00	13.40	13.40	13.40	-1.47%	6,613,630
Jun 24, 2026	12.70	13.65	12.60	13.60	13.60	6.25%	7,614,634
Jun 23, 2026	13.60	13.60	12.80	12.80	12.80	-6.57%	7,367,480
Jun 22, 2026	13.80	14.05	13.60	13.70	13.70	1.11%	8,383,029
Jun 18, 2026	13.15	13.95	13.05	13.55	13.55	4.63%	9,380,424
Jun 17, 2026	12.80	13.10	12.65	12.95	12.95	1.57%	4,724,951
Jun 16, 2026	12.70	12.95	12.60	12.75	12.75	0.39%	3,968,461
Jun 15, 2026	12.80	12.85	12.55	12.70	12.70	-	4,593,878
Jun 12, 2026	12.60	12.90	12.50	12.70	12.70	1.60%	3,618,186
Jun 11, 2026	12.95	13.00	12.40	12.50	12.50	-1.96%	3,508,736
Jun 10, 2026	12.65	12.85	12.55	12.75	12.75	-	3,271,955
Jun 9, 2026	12.80	12.85	12.55	12.75	12.75	-0.39%	4,478,971
Jun 8, 2026	12.65	12.85	12.50	12.80	12.80	-4.48%	5,356,061
Jun 5, 2026	13.55	13.75	13.10	13.40	13.40	-2.19%	5,829,064
Jun 4, 2026	14.15	14.45	13.65	13.70	13.70	-4.20%	9,986,479
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