ULST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	40.71	40.72	40.70	40.72	40.72	0.02%	61,149
Oct 23, 2025	40.70	40.71	40.69	40.71	40.71	0.05%	61,547
Oct 22, 2025	40.70	40.71	40.69	40.69	40.69	-0.01%	52,664
Oct 21, 2025	40.70	40.71	40.69	40.70	40.70	0.04%	45,606
Oct 20, 2025	40.68	40.69	40.68	40.68	40.68	-	29,499
Oct 17, 2025	40.68	40.69	40.68	40.68	40.68	-0.02%	31,420
Oct 16, 2025	40.66	40.69	40.65	40.69	40.69	0.05%	40,394
Oct 15, 2025	40.66	40.67	40.65	40.67	40.67	0.04%	51,457
Oct 14, 2025	40.62	40.66	40.62	40.66	40.66	0.04%	107,439
Oct 13, 2025	40.62	40.64	40.60	40.64	40.64	0.01%	61,734
Oct 10, 2025	40.62	40.64	40.62	40.64	40.64	0.04%	51,690
Oct 9, 2025	40.61	40.62	40.59	40.62	40.62	0.02%	93,843
Oct 8, 2025	40.61	40.61	40.60	40.61	40.61	-	52,469
Oct 7, 2025	40.60	40.61	40.59	40.61	40.61	0.03%	114,579
Oct 6, 2025	40.60	40.61	40.59	40.60	40.60	-	83,451
Oct 3, 2025	40.62	40.62	40.59	40.60	40.60	-	45,481
Oct 2, 2025	40.58	40.60	40.58	40.60	40.60	0.02%	83,335
Oct 1, 2025	40.55	40.65	40.55	40.59	40.59	-0.25%	115,290
Sep 30, 2025	40.69	40.72	40.68	40.69	40.54	-	336,362
Sep 29, 2025	40.66	40.69	40.66	40.69	40.54	0.05%	70,318
Sep 26, 2025	40.68	40.69	40.67	40.67	40.52	0.01%	102,610
Sep 25, 2025	40.66	40.68	40.66	40.67	40.52	-0.01%	174,912
Sep 24, 2025	40.67	40.69	40.66	40.67	40.52	-0.02%	40,780
Sep 23, 2025	40.70	40.70	40.67	40.68	40.53	-	47,372
Sep 22, 2025	40.68	40.68	40.67	40.68	40.53	-	63,806
Sep 19, 2025	40.69	40.69	40.67	40.68	40.53	0.05%	175,237
Sep 18, 2025	40.66	40.67	40.65	40.66	40.51	-0.05%	51,675
Sep 17, 2025	40.66	40.69	40.65	40.68	40.53	0.02%	78,595
Sep 16, 2025	40.66	40.68	40.66	40.67	40.52	0.02%	109,552
Sep 15, 2025	40.65	40.66	40.65	40.66	40.51	0.02%	100,191
Sep 12, 2025	40.65	40.67	40.63	40.65	40.50	0.02%	189,415
Sep 11, 2025	40.64	40.65	40.63	40.64	40.49	0.04%	79,023
Sep 10, 2025	40.62	40.64	40.62	40.63	40.48	0.04%	34,306
Sep 9, 2025	40.62	40.63	40.60	40.61	40.46	-0.02%	49,638
Sep 8, 2025	40.62	40.64	40.62	40.62	40.47	0.05%	77,524
Sep 5, 2025	40.62	40.63	40.60	40.60	40.46	0.10%	48,188
Sep 4, 2025	40.57	40.58	40.55	40.56	40.42	-	95,137
Sep 3, 2025	40.54	40.57	40.54	40.56	40.42	0.07%	91,341
Sep 2, 2025	40.57	40.57	40.53	40.53	40.39	-0.42%	48,142
Aug 29, 2025	40.69	40.72	40.69	40.70	40.41	0.06%	421,372
Aug 28, 2025	40.68	40.70	40.68	40.68	40.38	-0.04%	126,770
Aug 27, 2025	40.67	40.69	40.67	40.69	40.40	0.02%	85,563
Aug 26, 2025	40.65	40.68	40.65	40.68	40.39	0.07%	493,721
Aug 25, 2025	40.66	40.66	40.64	40.65	40.36	0.01%	75,134
Aug 22, 2025	40.63	40.66	40.63	40.65	40.35	0.07%	716,313
Aug 21, 2025	40.63	40.63	40.60	40.62	40.33	-0.03%	124,245
Aug 20, 2025	40.60	40.63	40.60	40.63	40.34	0.06%	191,593
Aug 19, 2025	40.61	40.63	40.60	40.61	40.31	0.02%	354,328
Aug 18, 2025	40.60	40.61	40.59	40.60	40.30	-0.02%	67,768
Aug 15, 2025	40.62	40.62	40.60	40.60	40.31	0.04%	47,804