UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	43.34	43.34	43.12	43.18	43.18	-0.39%	5,618
Aug 14, 2025	43.52	43.52	43.33	43.35	43.35	-0.73%	5,628
Aug 13, 2025	43.60	43.71	43.59	43.67	43.67	0.78%	4,096
Aug 12, 2025	43.26	43.33	43.26	43.33	43.33	-0.12%	2,506
Aug 11, 2025	43.39	43.45	43.34	43.38	43.38	-	133,767
Aug 8, 2025	43.35	43.38	43.33	43.38	43.38	-0.53%	16,854
Aug 7, 2025	43.65	43.73	43.55	43.61	43.61	-0.09%	15,598
Aug 6, 2025	43.58	43.67	43.54	43.65	43.65	-0.25%	14,944
Aug 5, 2025	43.63	43.81	43.60	43.76	43.76	-0.02%	22,915
Aug 4, 2025	43.66	43.77	43.54	43.77	43.77	0.22%	73,182
Aug 1, 2025	43.35	43.73	43.35	43.68	43.68	2.34%	66,589
Jul 31, 2025	42.73	42.82	42.65	42.68	42.68	0.12%	8,426
Jul 30, 2025	42.64	42.81	42.62	42.62	42.62	-0.68%	5,674
Jul 29, 2025	42.61	42.91	42.59	42.91	42.91	1.26%	5,483
Jul 28, 2025	42.44	42.44	42.35	42.38	42.38	-0.39%	2,615
Jul 25, 2025	42.39	42.55	42.39	42.55	42.55	0.51%	3,610
Jul 24, 2025	42.43	42.46	42.32	42.33	42.33	-0.45%	4,188
Jul 23, 2025	42.56	42.57	42.51	42.52	42.52	-0.68%	3,087
Jul 22, 2025	42.65	42.85	42.65	42.81	42.81	0.54%	3,811
Jul 21, 2025	42.63	42.71	42.58	42.58	42.58	0.71%	7,306
Jul 18, 2025	42.31	42.32	42.27	42.28	42.28	0.47%	3,014
Jul 17, 2025	42.23	42.23	42.05	42.08	42.08	-0.05%	1,454
Jul 16, 2025	42.02	42.14	41.93	42.10	42.10	0.53%	65,276
Jul 15, 2025	42.18	42.23	41.86	41.88	41.88	-0.90%	3,314
Jul 14, 2025	42.24	42.29	42.13	42.26	42.26	0.08%	49,187
Jul 11, 2025	42.34	42.34	42.20	42.23	42.23	-1.04%	2,786
Jul 10, 2025	42.67	42.67	42.55	42.67	42.67	-0.07%	2,548
Jul 9, 2025	42.43	42.70	42.43	42.70	42.70	1.00%	866
Jul 8, 2025	42.19	42.28	42.19	42.28	42.28	-0.35%	2,403
Jul 7, 2025	42.49	42.52	42.36	42.42	42.42	-0.48%	6,401
Jul 3, 2025	42.70	42.81	42.60	42.63	42.63	-0.79%	4,480
Jul 2, 2025	42.94	43.00	42.91	42.97	42.97	-0.53%	9,692
Jul 1, 2025	43.27	43.32	43.03	43.20	43.20	-0.23%	4,458
Jun 30, 2025	43.19	43.36	43.08	43.30	43.30	0.65%	126,634
Jun 27, 2025	43.09	43.27	43.02	43.02	43.02	-0.53%	8,955
Jun 26, 2025	43.12	43.25	43.03	43.25	43.25	0.69%	19,849
Jun 25, 2025	42.82	42.98	42.66	42.95	42.95	-0.71%	7,674
Jun 24, 2025	42.79	43.28	42.78	43.26	42.96	0.77%	3,498
Jun 23, 2025	42.92	43.13	42.89	42.93	42.63	0.70%	246,473
Jun 20, 2025	42.48	42.63	42.35	42.63	42.33	0.14%	1,647
Jun 18, 2025	42.69	42.82	42.49	42.57	42.27	0.09%	63,763
Jun 17, 2025	42.38	42.53	42.34	42.53	42.24	0.92%	6,578
Jun 16, 2025	42.23	42.36	42.15	42.15	41.85	-0.56%	971
Jun 13, 2025	42.27	42.38	42.18	42.38	42.08	-0.75%	4,226
Jun 12, 2025	42.71	42.71	41.40	42.70	42.40	0.82%	10,073
Jun 11, 2025	42.06	42.36	42.06	42.35	42.06	0.72%	14,631
Jun 10, 2025	42.11	42.11	41.93	42.05	41.76	0.49%	7,937
Jun 9, 2025	41.75	41.98	41.72	41.85	41.55	0.24%	41,438
Jun 6, 2025	41.91	42.05	41.72	41.75	41.45	-1.64%	4,962
Jun 5, 2025	42.70	42.70	42.39	42.44	42.14	-0.60%	1,559