ULST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.55	40.56	40.54	40.54	40.54	-0.04%	69,200
Dec 4, 2025	40.55	40.56	40.54	40.56	40.56	0.03%	108,473
Dec 3, 2025	40.55	40.56	40.53	40.55	40.55	0.01%	145,550
Dec 2, 2025	40.54	40.55	40.53	40.54	40.54	0.05%	59,059
Dec 1, 2025	40.57	40.57	40.52	40.52	40.52	-0.38%	45,990
Nov 28, 2025	40.69	40.69	40.67	40.68	40.54	0.02%	17,597
Nov 26, 2025	40.66	40.68	40.66	40.67	40.53	0.01%	195,400
Nov 25, 2025	40.68	40.68	40.65	40.66	40.52	-	111,694
Nov 24, 2025	40.64	40.68	40.64	40.66	40.52	0.04%	161,941
Nov 21, 2025	40.66	40.66	40.64	40.65	40.51	0.05%	76,911
Nov 20, 2025	40.63	40.63	40.61	40.63	40.49	0.02%	104,989
Nov 19, 2025	40.63	40.63	40.61	40.62	40.48	0.01%	69,470
Nov 18, 2025	40.62	40.62	40.60	40.61	40.47	-	102,732
Nov 17, 2025	40.60	40.61	40.59	40.61	40.47	0.02%	70,725
Nov 14, 2025	40.60	40.61	40.59	40.60	40.46	0.04%	82,306
Nov 13, 2025	40.60	40.60	40.58	40.59	40.45	-	85,079
Nov 12, 2025	40.58	40.60	40.58	40.59	40.45	-0.02%	156,016
Nov 11, 2025	40.58	40.61	40.58	40.60	40.46	0.05%	74,437
Nov 10, 2025	40.57	40.58	40.57	40.58	40.44	-0.01%	81,808
Nov 7, 2025	40.57	40.58	40.57	40.58	40.44	0.05%	88,167
Nov 6, 2025	40.55	40.58	40.55	40.56	40.42	0.06%	42,136
Nov 5, 2025	40.54	40.56	40.53	40.54	40.40	-0.06%	66,743
Nov 4, 2025	40.55	40.56	40.54	40.56	40.42	0.05%	174,990
Nov 3, 2025	40.56	40.56	40.34	40.54	40.40	-0.34%	242,311
Oct 31, 2025	40.68	40.70	40.68	40.68	40.40	-	81,187
Oct 30, 2025	40.68	40.69	40.68	40.68	40.40	-0.02%	24,264
Oct 29, 2025	40.72	40.72	40.69	40.69	40.40	-0.05%	64,531
Oct 28, 2025	40.70	40.72	40.70	40.71	40.42	0.02%	80,933
Oct 27, 2025	40.71	40.72	40.70	40.70	40.41	-0.05%	59,352
Oct 24, 2025	40.71	40.72	40.70	40.72	40.43	0.02%	61,149
Oct 23, 2025	40.70	40.71	40.69	40.71	40.42	0.05%	61,547
Oct 22, 2025	40.70	40.71	40.69	40.69	40.40	-0.01%	52,664
Oct 21, 2025	40.70	40.71	40.69	40.70	40.41	0.04%	45,606
Oct 20, 2025	40.68	40.69	40.68	40.68	40.40	-	29,499
Oct 17, 2025	40.68	40.69	40.68	40.68	40.40	-0.02%	31,420
Oct 16, 2025	40.66	40.69	40.65	40.69	40.40	0.05%	40,394
Oct 15, 2025	40.66	40.67	40.65	40.67	40.39	0.04%	51,457
Oct 14, 2025	40.62	40.66	40.62	40.66	40.37	0.04%	107,439
Oct 13, 2025	40.62	40.64	40.60	40.64	40.36	0.01%	61,734
Oct 10, 2025	40.62	40.64	40.62	40.64	40.35	0.04%	51,690
Oct 9, 2025	40.61	40.62	40.59	40.62	40.34	0.02%	93,843
Oct 8, 2025	40.61	40.61	40.60	40.61	40.33	-	52,469
Oct 7, 2025	40.60	40.61	40.59	40.61	40.33	0.03%	114,579
Oct 6, 2025	40.60	40.61	40.59	40.60	40.31	-	83,451
Oct 3, 2025	40.62	40.62	40.59	40.60	40.32	-	45,481
Oct 2, 2025	40.58	40.60	40.58	40.60	40.32	0.02%	83,335
Oct 1, 2025	40.55	40.65	40.55	40.59	40.31	-0.25%	115,290
Sep 30, 2025	40.69	40.72	40.68	40.69	40.26	-	336,362
Sep 29, 2025	40.66	40.69	40.66	40.69	40.26	0.05%	70,318
Sep 26, 2025	40.68	40.69	40.67	40.67	40.24	0.01%	102,610