ULST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	40.68	40.69	40.67	40.67	40.67	0.01%	102,610
Sep 25, 2025	40.66	40.68	40.66	40.67	40.67	-0.01%	174,912
Sep 24, 2025	40.67	40.69	40.66	40.67	40.67	-0.02%	40,780
Sep 23, 2025	40.70	40.70	40.67	40.68	40.68	-	47,372
Sep 22, 2025	40.68	40.68	40.67	40.68	40.68	-	63,806
Sep 19, 2025	40.69	40.69	40.67	40.68	40.68	0.05%	175,237
Sep 18, 2025	40.66	40.67	40.65	40.66	40.66	-0.05%	51,675
Sep 17, 2025	40.66	40.69	40.65	40.68	40.68	0.02%	78,595
Sep 16, 2025	40.66	40.68	40.66	40.67	40.67	0.02%	109,552
Sep 15, 2025	40.65	40.66	40.65	40.66	40.66	0.02%	100,191
Sep 12, 2025	40.65	40.67	40.63	40.65	40.65	0.02%	189,415
Sep 11, 2025	40.64	40.65	40.63	40.64	40.64	0.04%	79,023
Sep 10, 2025	40.62	40.64	40.62	40.63	40.63	0.04%	34,306
Sep 9, 2025	40.62	40.63	40.60	40.61	40.61	-0.02%	49,638
Sep 8, 2025	40.62	40.64	40.62	40.62	40.62	0.05%	77,524
Sep 5, 2025	40.62	40.63	40.60	40.60	40.60	0.10%	48,188
Sep 4, 2025	40.57	40.58	40.55	40.56	40.56	-	95,137
Sep 3, 2025	40.54	40.57	40.54	40.56	40.56	0.07%	91,341
Sep 2, 2025	40.57	40.57	40.53	40.53	40.53	-0.42%	48,142
Aug 29, 2025	40.69	40.72	40.69	40.70	40.55	0.06%	421,372
Aug 28, 2025	40.68	40.70	40.68	40.68	40.53	-0.04%	126,770
Aug 27, 2025	40.67	40.69	40.67	40.69	40.54	0.02%	85,563
Aug 26, 2025	40.65	40.68	40.65	40.68	40.53	0.07%	493,721
Aug 25, 2025	40.66	40.66	40.64	40.65	40.50	0.01%	75,134
Aug 22, 2025	40.63	40.66	40.63	40.65	40.50	0.07%	716,313
Aug 21, 2025	40.63	40.63	40.60	40.62	40.47	-0.03%	124,245
Aug 20, 2025	40.60	40.63	40.60	40.63	40.48	0.06%	191,593
Aug 19, 2025	40.61	40.63	40.60	40.61	40.46	0.02%	354,328
Aug 18, 2025	40.60	40.61	40.59	40.60	40.45	-0.02%	67,768
Aug 15, 2025	40.62	40.62	40.60	40.60	40.46	0.04%	47,804
Aug 14, 2025	40.58	40.60	40.58	40.59	40.44	-0.01%	43,749
Aug 13, 2025	40.60	40.61	40.59	40.59	40.44	0.02%	88,653
Aug 12, 2025	40.58	40.61	40.58	40.58	40.43	0.01%	222,855
Aug 11, 2025	40.57	40.58	40.56	40.58	40.43	0.04%	103,479
Aug 8, 2025	40.56	40.58	40.56	40.56	40.41	-0.05%	262,869
Aug 7, 2025	40.56	40.58	40.56	40.58	40.43	0.05%	102,944
Aug 6, 2025	40.57	40.57	40.55	40.56	40.41	0.05%	208,594
Aug 5, 2025	40.54	40.57	40.54	40.54	40.39	-	956,816
Aug 4, 2025	40.54	40.55	40.54	40.54	40.39	-0.10%	129,652
Aug 1, 2025	40.51	40.58	40.51	40.58	40.43	-0.10%	260,299
Jul 31, 2025	40.61	40.63	40.61	40.62	40.32	0.02%	53,024
Jul 30, 2025	40.61	40.69	40.61	40.61	40.31	-0.02%	353,704
Jul 29, 2025	40.61	40.63	40.61	40.62	40.32	0.05%	62,968
Jul 28, 2025	40.60	40.61	40.60	40.60	40.30	-	73,608
Jul 25, 2025	40.63	40.63	40.60	40.60	40.30	0.04%	330,455
Jul 24, 2025	40.59	40.59	40.58	40.59	40.28	-0.01%	34,838
Jul 23, 2025	40.59	40.61	40.59	40.59	40.29	-	85,900
Jul 22, 2025	40.59	40.60	40.58	40.59	40.29	0.05%	101,235
Jul 21, 2025	40.57	40.59	40.57	40.57	40.27	-0.01%	95,067
Jul 18, 2025	40.57	40.58	40.57	40.58	40.27	0.09%	564,564