ULST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	40.58	40.58	40.55	40.55	40.55	-0.01%	119,666
Jan 15, 2026	40.55	40.57	40.55	40.56	40.56	-0.01%	132,347
Jan 14, 2026	40.55	40.56	40.55	40.56	40.56	0.05%	83,978
Jan 13, 2026	40.56	40.56	40.54	40.54	40.54	0.03%	83,937
Jan 12, 2026	40.54	40.54	40.53	40.53	40.53	-	58,140
Jan 9, 2026	40.54	40.55	40.37	40.53	40.53	-0.01%	415,327
Jan 8, 2026	40.54	40.54	40.53	40.54	40.54	-	71,374
Jan 7, 2026	40.54	40.54	40.53	40.54	40.54	-0.01%	98,968
Jan 6, 2026	40.53	40.54	40.53	40.54	40.54	0.04%	194,577
Jan 5, 2026	40.52	40.54	40.52	40.53	40.53	0.01%	330,736
Jan 2, 2026	40.51	40.52	40.51	40.52	40.52	0.04%	51,150
Dec 31, 2025	40.52	40.52	40.50	40.51	40.51	-	137,126
Dec 30, 2025	40.51	40.52	40.50	40.51	40.51	-	391,363
Dec 29, 2025	40.49	40.52	40.49	40.51	40.51	-0.01%	147,312
Dec 26, 2025	40.51	40.51	40.49	40.51	40.51	0.09%	61,540
Dec 24, 2025	40.46	40.48	40.46	40.48	40.48	0.06%	55,252
Dec 23, 2025	40.46	40.47	40.45	40.45	40.45	-0.06%	123,245
Dec 22, 2025	40.48	40.48	40.47	40.48	40.48	-	66,234
Dec 19, 2025	40.47	40.48	40.46	40.48	40.48	0.04%	86,160
Dec 18, 2025	40.46	40.47	40.45	40.46	40.46	-0.37%	72,457
Dec 17, 2025	40.61	40.62	40.60	40.61	40.44	-	212,449
Dec 16, 2025	40.61	40.62	40.60	40.61	40.44	0.02%	93,567
Dec 15, 2025	40.61	40.61	40.60	40.60	40.43	0.02%	54,506
Dec 12, 2025	40.60	40.60	40.58	40.59	40.42	0.04%	72,427
Dec 11, 2025	40.59	40.59	40.57	40.58	40.40	0.02%	64,766
Dec 10, 2025	40.54	40.57	40.54	40.57	40.39	0.06%	66,226
Dec 9, 2025	40.55	40.57	40.54	40.54	40.37	-0.01%	60,051
Dec 8, 2025	40.55	40.56	40.54	40.55	40.37	0.01%	103,316
Dec 5, 2025	40.55	40.56	40.54	40.54	40.37	-0.04%	69,200
Dec 4, 2025	40.55	40.56	40.54	40.56	40.38	0.03%	108,474
Dec 3, 2025	40.55	40.56	40.53	40.55	40.37	0.01%	145,550
Dec 2, 2025	40.54	40.55	40.53	40.54	40.37	0.05%	59,059
Dec 1, 2025	40.57	40.57	40.52	40.52	40.35	-0.38%	45,990
Nov 28, 2025	40.69	40.69	40.67	40.68	40.36	0.02%	17,597
Nov 26, 2025	40.66	40.68	40.66	40.67	40.35	0.01%	195,400
Nov 25, 2025	40.68	40.68	40.65	40.66	40.35	-	111,694
Nov 24, 2025	40.64	40.68	40.64	40.66	40.35	0.04%	161,941
Nov 21, 2025	40.66	40.66	40.64	40.65	40.33	0.05%	76,911
Nov 20, 2025	40.63	40.63	40.61	40.63	40.31	0.02%	104,989
Nov 19, 2025	40.63	40.63	40.61	40.62	40.30	0.01%	69,470
Nov 18, 2025	40.62	40.62	40.60	40.61	40.30	-	102,732
Nov 17, 2025	40.60	40.61	40.59	40.61	40.30	0.02%	70,725
Nov 14, 2025	40.60	40.61	40.59	40.60	40.29	0.04%	82,306
Nov 13, 2025	40.60	40.60	40.58	40.59	40.27	-	85,079
Nov 12, 2025	40.58	40.60	40.58	40.59	40.27	-0.02%	156,016
Nov 11, 2025	40.58	40.61	40.58	40.60	40.28	0.05%	74,437
Nov 10, 2025	40.57	40.58	40.57	40.58	40.26	-0.01%	81,808
Nov 7, 2025	40.57	40.58	40.57	40.58	40.27	0.05%	88,167
Nov 6, 2025	40.55	40.58	40.55	40.56	40.25	0.06%	42,136
Nov 5, 2025	40.54	40.56	40.53	40.54	40.22	-0.06%	66,743