ULST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	40.51	40.53	40.51	40.53	40.53	0.02%	59,195
Nov 19, 2024	40.52	40.54	40.52	40.52	40.52	-	65,433
Nov 18, 2024	40.54	40.54	40.49	40.52	40.52	0.02%	58,622
Nov 15, 2024	40.51	40.52	40.48	40.51	40.51	0.05%	66,032
Nov 14, 2024	40.50	40.50	40.48	40.49	40.49	-0.02%	105,471
Nov 13, 2024	40.49	40.50	40.47	40.50	40.50	0.10%	122,578
Nov 12, 2024	40.47	40.47	40.44	40.46	40.46	-0.02%	118,165
Nov 11, 2024	40.46	40.47	40.45	40.47	40.47	-0.01%	102,839
Nov 8, 2024	40.48	40.49	40.47	40.48	40.48	-0.01%	49,363
Nov 7, 2024	40.45	40.49	40.45	40.48	40.48	0.12%	93,626
Nov 6, 2024	40.44	40.44	40.42	40.43	40.43	-0.02%	97,207
Nov 5, 2024	40.42	40.45	40.42	40.44	40.44	0.02%	45,659
Nov 4, 2024	40.40	40.46	40.40	40.43	40.43	0.01%	80,124
Nov 1, 2024	40.46	40.46	40.42	40.43	40.43	-0.41%	66,248
Oct 31, 2024	40.55	40.60	40.55	40.59	40.42	0.02%	62,673
Oct 30, 2024	40.60	40.62	40.58	40.58	40.41	-0.04%	102,628
Oct 29, 2024	40.58	40.60	40.58	40.60	40.43	0.01%	62,158
Oct 28, 2024	40.59	40.61	40.59	40.59	40.42	-	67,480
Oct 25, 2024	40.58	40.63	40.58	40.59	40.42	0.02%	37,019
Oct 24, 2024	40.58	40.61	40.56	40.58	40.41	-	88,634
Oct 23, 2024	40.58	40.59	40.58	40.58	40.41	-0.01%	47,310
Oct 22, 2024	40.59	40.60	40.58	40.59	40.42	-0.04%	34,301
Oct 21, 2024	40.60	40.61	40.59	40.60	40.43	-0.05%	50,989
Oct 18, 2024	40.63	40.63	40.61	40.62	40.45	0.09%	43,079
Oct 17, 2024	40.58	40.60	40.58	40.58	40.41	-0.07%	97,945
Oct 16, 2024	40.60	40.61	40.59	40.61	40.44	0.09%	122,969
Oct 15, 2024	40.58	40.60	40.57	40.58	40.41	0.01%	241,237
Oct 14, 2024	40.58	40.58	40.56	40.57	40.40	-0.05%	88,093
Oct 11, 2024	40.62	40.62	40.58	40.59	40.42	0.09%	45,855
Oct 10, 2024	40.57	40.58	40.55	40.56	40.39	0.04%	63,615
Oct 9, 2024	40.53	40.55	40.53	40.54	40.37	-0.01%	101,254
Oct 8, 2024	40.55	40.55	40.54	40.55	40.38	0.01%	55,899
Oct 7, 2024	40.57	40.57	40.53	40.54	40.37	-0.02%	81,205
Oct 4, 2024	40.57	40.58	40.55	40.55	40.38	-0.10%	51,126
Oct 3, 2024	40.61	40.62	40.59	40.59	40.42	-0.05%	68,631
Oct 2, 2024	40.63	40.63	40.60	40.61	40.44	-0.02%	175,542
Oct 1, 2024	40.80	40.80	40.62	40.62	40.45	-0.39%	361,195
Sep 30, 2024	40.82	40.82	40.77	40.78	40.44	-0.05%	70,692
Sep 27, 2024	40.80	40.81	40.79	40.80	40.46	0.06%	62,128
Sep 26, 2024	40.75	40.78	40.75	40.78	40.44	-0.01%	62,914
Sep 25, 2024	40.78	40.79	40.77	40.78	40.44	0.02%	161,304
Sep 24, 2024	40.75	40.79	40.75	40.77	40.43	0.02%	62,831
Sep 23, 2024	40.74	40.77	40.69	40.76	40.42	-	87,203
Sep 20, 2024	40.72	40.76	40.72	40.76	40.42	0.07%	44,404
Sep 19, 2024	40.71	40.74	40.71	40.73	40.39	0.05%	69,406
Sep 18, 2024	40.65	40.75	40.65	40.71	40.37	-0.02%	55,676
Sep 17, 2024	40.71	40.73	40.71	40.72	40.38	-	48,495
Sep 16, 2024	40.72	40.73	40.71	40.72	40.38	0.04%	159,457
Sep 13, 2024	40.69	40.72	40.69	40.71	40.37	0.05%	83,536
Sep 12, 2024	40.68	40.69	40.66	40.69	40.35	0.02%	40,961
Sep 11, 2024	40.67	40.70	40.67	40.68	40.34	-0.04%	48,795
Sep 10, 2024	40.71	40.72	40.66	40.69	40.35	0.07%	72,135
Sep 9, 2024	40.66	40.67	40.66	40.66	40.32	-0.01%	62,624
Sep 6, 2024	40.66	40.68	40.63	40.67	40.33	0.16%	55,904
Sep 5, 2024	40.61	40.64	40.60	40.60	40.27	-0.05%	322,396
Sep 4, 2024	40.60	40.62	40.58	40.62	40.29	0.17%	52,487
Sep 3, 2024	40.59	40.59	40.55	40.55	40.22	-0.47%	97,719
Aug 30, 2024	40.72	40.74	40.72	40.74	40.23	0.05%	46,347
Aug 29, 2024	40.73	40.73	40.70	40.72	40.21	-0.01%	54,827
Aug 28, 2024	40.71	40.73	40.71	40.73	40.22	0.02%	111,906
Aug 27, 2024	40.69	40.72	40.69	40.72	40.21	0.02%	74,332
Aug 26, 2024	40.73	40.73	40.70	40.71	40.20	0.01%	56,687
Aug 23, 2024	40.67	40.70	40.66	40.70	40.19	0.07%	65,133
Aug 22, 2024	40.68	40.73	40.65	40.67	40.16	-0.02%	59,134
Aug 21, 2024	40.64	40.69	40.63	40.68	40.17	-0.20%	97,812
Aug 20, 2024	40.62	40.84	40.62	40.76	40.25	0.34%	87,621
Aug 19, 2024	40.61	40.62	40.60	40.62	40.11	0.05%	84,983
Aug 16, 2024	40.57	40.61	40.57	40.60	40.09	0.09%	218,527
Aug 15, 2024	40.56	40.57	40.56	40.57	40.06	-0.09%	84,211
Aug 14, 2024	40.58	40.60	40.58	40.60	40.09	0.04%	54,184
Aug 13, 2024	40.59	40.59	40.57	40.59	40.08	0.09%	65,657
Aug 12, 2024	40.53	40.56	40.53	40.55	40.04	0.02%	175,584
Aug 9, 2024	40.56	40.58	40.53	40.54	40.03	0.02%	95,133
Aug 8, 2024	40.50	40.53	40.50	40.53	40.02	0.02%	183,871
Aug 7, 2024	40.49	40.54	40.49	40.52	40.02	0.42%	128,909
Aug 6, 2024	40.56	40.57	40.35	40.35	39.85	-0.54%	84,318
Aug 5, 2024	40.59	40.62	40.55	40.57	40.06	-	365,965
Aug 2, 2024	40.49	40.57	40.49	40.57	40.06	0.26%	84,917
Aug 1, 2024	40.44	40.47	40.43	40.47	39.96	-0.36%	67,170
Jul 31, 2024	40.55	40.61	40.55	40.61	39.93	0.07%	142,501
Jul 30, 2024	40.59	40.59	40.57	40.58	39.90	0.01%	53,851
Jul 29, 2024	40.60	40.60	40.57	40.58	39.90	-	128,826
Jul 26, 2024	40.57	40.59	40.56	40.58	39.90	0.06%	104,823
Jul 25, 2024	40.53	40.55	40.53	40.55	39.87	0.01%	93,530
Jul 24, 2024	40.50	40.55	40.50	40.55	39.87	0.09%	87,761
Jul 23, 2024	40.48	40.53	40.48	40.51	39.83	-	54,407
Jul 22, 2024	40.52	40.52	40.50	40.51	39.83	-0.01%	81,849
Jul 19, 2024	40.52	40.53	40.51	40.52	39.84	-0.02%	10,231
Jul 18, 2024	40.48	40.54	40.48	40.53	39.85	0.04%	42,895
Jul 17, 2024	40.47	40.57	40.47	40.51	39.83	0.05%	98,207
Jul 16, 2024	40.47	40.49	40.47	40.49	39.81	0.04%	94,480
Jul 15, 2024	40.48	40.49	40.47	40.48	39.80	-	98,458
Jul 12, 2024	40.48	40.49	40.46	40.48	39.80	0.11%	180,222
Jul 11, 2024	40.45	40.45	40.42	40.43	39.75	0.09%	106,830
Jul 10, 2024	40.39	40.40	40.38	40.40	39.72	0.01%	60,654
Jul 9, 2024	40.38	40.40	40.38	40.39	39.72	-	308,023
Jul 8, 2024	40.37	40.39	40.37	40.39	39.72	0.05%	45,270
Jul 5, 2024	40.38	40.39	40.36	40.37	39.70	0.07%	85,781
Jul 3, 2024	40.35	40.35	40.32	40.34	39.67	0.10%	45,624
Jul 2, 2024	40.29	40.32	40.29	40.30	39.63	0.05%	66,166