USAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	44.20	44.24	44.01	44.17	44.17	0.27%	112,120
Nov 20, 2024	44.16	44.32	44.00	44.05	44.05	-0.47%	197,190
Nov 19, 2024	44.05	44.30	44.01	44.26	44.26	0.43%	102,303
Nov 18, 2024	44.24	44.25	44.01	44.07	44.07	0.18%	108,078
Nov 15, 2024	44.28	44.33	43.97	43.99	43.99	-0.23%	140,490
Nov 14, 2024	44.02	44.42	43.92	44.09	44.09	0.20%	184,036
Nov 13, 2024	44.27	44.39	43.92	44.00	44.00	-0.61%	310,130
Nov 12, 2024	44.00	44.59	43.85	44.27	44.27	0.52%	298,802
Nov 11, 2024	43.69	44.04	43.69	44.04	44.04	0.20%	175,341
Nov 8, 2024	43.90	44.05	43.80	43.95	43.95	-0.09%	216,544
Nov 7, 2024	44.08	44.24	43.86	43.99	43.99	-0.16%	381,984
Nov 6, 2024	44.52	44.55	44.03	44.06	44.06	0.02%	419,475
Nov 5, 2024	44.00	44.31	43.85	44.05	44.05	-0.23%	178,101
Nov 4, 2024	43.84	44.35	43.71	44.15	44.15	0.57%	344,087
Nov 1, 2024	43.85	44.13	43.61	43.90	43.90	0.41%	342,568
Oct 31, 2024	43.88	44.46	43.72	43.72	43.72	-0.75%	150,462
Oct 30, 2024	43.83	44.25	43.67	44.05	44.05	0.82%	185,111
Oct 29, 2024	43.76	44.15	43.55	43.69	43.69	0.11%	183,060
Oct 28, 2024	43.95	44.25	43.64	43.64	43.64	-0.23%	221,541
Oct 25, 2024	43.78	43.95	43.66	43.74	43.74	0.09%	164,163
Oct 24, 2024	43.65	43.83	43.60	43.70	43.70	0.11%	299,057
Oct 23, 2024	43.06	43.95	43.00	43.65	43.65	0.18%	591,507
Oct 22, 2024	43.58	43.80	43.40	43.57	43.57	-0.23%	329,090
Oct 21, 2024	43.37	43.80	43.05	43.67	43.67	-0.07%	729,721
Oct 18, 2024	43.80	44.20	43.55	43.70	43.70	-0.05%	881,289
Oct 17, 2024	44.74	45.30	43.72	43.72	43.72	0.67%	1,316,808
Oct 16, 2024	41.50	43.45	41.38	43.43	43.43	5.95%	192,590
Oct 15, 2024	40.32	41.37	39.54	40.99	40.99	0.39%	86,511
Oct 14, 2024	41.21	41.50	39.79	40.83	40.83	-0.87%	146,661
Oct 11, 2024	38.86	41.51	38.86	41.19	41.19	5.18%	133,579
Oct 10, 2024	39.75	40.07	38.78	39.16	39.16	-1.26%	76,892
Oct 9, 2024	40.05	40.90	39.01	39.66	39.66	-1.44%	76,493
Oct 8, 2024	38.92	40.35	38.00	40.24	40.24	3.50%	111,192
Oct 7, 2024	38.20	38.89	37.35	38.88	38.88	1.78%	69,001
Oct 4, 2024	36.87	38.33	36.87	38.20	38.20	4.74%	134,570
Oct 3, 2024	38.37	38.46	36.45	36.47	36.47	-5.42%	80,508
Oct 2, 2024	39.31	40.08	38.56	38.56	38.56	-2.58%	68,986
Oct 1, 2024	38.90	40.17	38.14	39.58	39.58	2.46%	97,042
Sep 30, 2024	39.63	39.63	37.50	38.63	38.63	-2.67%	115,454
Sep 27, 2024	40.28	40.85	39.30	39.69	39.69	-1.29%	78,434
Sep 26, 2024	41.26	42.09	40.02	40.21	40.21	-0.35%	89,907
Sep 25, 2024	40.57	40.98	39.60	40.35	40.35	-0.05%	100,414
Sep 24, 2024	40.66	41.63	39.89	40.37	40.37	0.77%	148,101
Sep 23, 2024	39.37	40.07	38.58	40.06	40.06	3.27%	130,945
Sep 20, 2024	39.61	39.63	38.39	38.79	38.79	-2.71%	155,051
Sep 19, 2024	38.68	40.13	38.02	39.87	39.87	7.64%	109,064
Sep 18, 2024	37.58	38.96	36.93	37.04	37.04	-1.65%	68,476
Sep 17, 2024	36.81	37.81	36.61	37.66	37.66	1.98%	76,378
Sep 16, 2024	38.62	38.65	36.75	36.93	36.93	-3.05%	84,615
Sep 13, 2024	37.91	38.90	37.62	38.09	38.09	1.98%	71,494
Sep 12, 2024	37.08	38.60	36.99	37.35	37.35	2.22%	87,118
Sep 11, 2024	36.37	36.67	35.41	36.54	36.54	0.58%	55,630
Sep 10, 2024	37.10	37.65	35.89	36.33	36.33	-1.12%	81,271
Sep 9, 2024	35.53	37.48	35.32	36.74	36.74	5.09%	130,116
Sep 6, 2024	36.41	36.54	34.78	34.96	34.96	-4.35%	141,203
Sep 5, 2024	37.50	38.07	36.42	36.55	36.55	-2.61%	124,217
Sep 4, 2024	37.81	38.33	36.35	37.53	37.53	-1.50%	94,433
Sep 3, 2024	41.92	41.92	37.86	38.10	38.10	-9.54%	219,087
Aug 30, 2024	42.16	42.36	41.21	42.12	42.12	-0.05%	82,318
Aug 29, 2024	40.82	42.25	40.40	42.14	42.14	4.33%	87,841
Aug 28, 2024	42.38	42.38	39.61	40.39	40.39	-4.56%	121,845
Aug 27, 2024	42.23	42.67	41.20	42.32	42.32	0.05%	70,377
Aug 26, 2024	42.90	42.90	41.28	42.30	42.30	0.26%	127,852
Aug 23, 2024	40.34	42.20	39.99	42.19	42.19	5.50%	173,915
Aug 22, 2024	40.01	40.72	39.56	39.99	39.99	-0.60%	88,289
Aug 21, 2024	40.10	40.50	39.10	40.23	40.23	1.49%	137,422
Aug 20, 2024	38.33	39.85	38.10	39.64	39.64	3.12%	176,223
Aug 19, 2024	39.87	40.99	37.69	38.44	38.44	-2.49%	197,417
Aug 16, 2024	39.05	40.08	38.69	39.42	39.42	1.68%	164,635
Aug 15, 2024	39.15	39.98	38.30	38.77	38.77	1.28%	162,237
Aug 14, 2024	38.30	38.61	37.50	38.28	38.28	0.58%	78,942
Aug 13, 2024	36.20	38.33	35.00	38.06	38.06	4.91%	148,224
Aug 12, 2024	36.53	37.06	35.49	36.28	36.28	-0.68%	90,457
Aug 9, 2024	36.57	37.86	36.25	36.53	36.53	-0.03%	114,595
Aug 8, 2024	37.02	38.15	36.25	36.54	36.54	-0.84%	173,057
Aug 7, 2024	39.00	39.57	36.35	36.85	36.85	-3.86%	201,427
Aug 6, 2024	36.39	38.79	34.89	38.33	38.33	5.48%	215,298
Aug 5, 2024	35.07	37.38	30.99	36.34	36.34	-4.49%	232,929
Aug 2, 2024	39.19	39.19	37.06	38.05	38.05	-5.91%	235,452
Aug 1, 2024	38.44	40.92	37.61	40.44	40.44	7.78%	294,927
Jul 31, 2024	35.00	39.81	34.48	37.52	37.52	14.01%	570,300
Jul 30, 2024	32.74	33.17	32.30	32.91	32.91	1.11%	121,111
Jul 29, 2024	33.59	33.70	32.00	32.55	32.55	-1.54%	167,358
Jul 26, 2024	33.02	33.70	32.91	33.06	33.06	1.32%	157,145
Jul 25, 2024	29.61	32.84	29.61	32.63	32.63	9.98%	198,912
Jul 24, 2024	30.83	30.85	29.62	29.67	29.67	-2.63%	74,009
Jul 23, 2024	29.83	30.78	29.50	30.47	30.47	1.50%	63,539
Jul 22, 2024	29.67	30.22	28.73	30.02	30.02	1.08%	68,638
Jul 19, 2024	30.06	30.21	29.26	29.70	29.70	-1.56%	59,626
Jul 18, 2024	29.85	30.94	29.70	30.17	30.17	2.10%	108,213
Jul 17, 2024	30.25	30.38	29.18	29.55	29.55	-2.38%	113,724
Jul 16, 2024	29.80	30.35	29.42	30.27	30.27	2.54%	116,175
Jul 15, 2024	28.89	29.90	28.86	29.52	29.52	3.72%	124,082
Jul 12, 2024	27.94	28.64	27.73	28.46	28.46	2.60%	146,061
Jul 11, 2024	27.35	27.80	27.01	27.74	27.74	2.44%	115,203
Jul 10, 2024	26.80	27.10	26.61	27.08	27.08	0.74%	83,894
Jul 9, 2024	27.50	27.60	26.70	26.88	26.88	-2.43%	122,976
Jul 8, 2024	27.18	27.93	27.15	27.55	27.55	1.96%	118,565
Jul 5, 2024	28.66	28.68	26.62	27.02	27.02	-5.66%	150,135
Jul 3, 2024	28.34	28.86	27.64	28.64	28.64	1.52%	98,635