ULST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	40.62	40.64	40.62	40.63	40.63	-	42,118
Feb 26, 2026	40.61	40.63	40.61	40.63	40.63	0.05%	102,122
Feb 25, 2026	40.61	40.62	40.61	40.61	40.61	-0.02%	39,479
Feb 24, 2026	40.59	40.63	40.59	40.62	40.62	0.02%	97,301
Feb 23, 2026	40.59	40.61	40.59	40.61	40.61	0.02%	28,495
Feb 20, 2026	40.60	40.62	40.59	40.60	40.60	0.02%	108,143
Feb 19, 2026	40.58	40.60	40.58	40.59	40.59	0.02%	55,411
Feb 18, 2026	40.59	40.60	40.58	40.58	40.58	-0.02%	104,691
Feb 17, 2026	40.59	40.60	40.59	40.59	40.59	-0.02%	51,121
Feb 13, 2026	40.58	40.60	40.58	40.60	40.60	0.05%	97,213
Feb 12, 2026	40.56	40.58	40.55	40.58	40.58	0.05%	82,256
Feb 11, 2026	40.56	40.56	40.55	40.56	40.56	-0.04%	213,077
Feb 10, 2026	40.55	40.58	40.55	40.58	40.58	0.04%	92,548
Feb 9, 2026	40.56	40.57	40.55	40.56	40.56	0.01%	72,570
Feb 6, 2026	40.56	40.56	40.54	40.56	40.56	0.04%	65,403
Feb 5, 2026	40.54	40.56	40.53	40.54	40.54	0.05%	67,459
Feb 4, 2026	40.50	40.52	40.50	40.52	40.52	-	51,151
Feb 3, 2026	40.51	40.53	40.50	40.52	40.52	0.04%	191,346
Feb 2, 2026	40.50	40.52	40.50	40.51	40.51	-0.38%	243,850
Jan 30, 2026	40.65	40.66	40.64	40.66	40.52	0.05%	63,156
Jan 29, 2026	40.63	40.65	40.62	40.64	40.50	0.03%	117,491
Jan 28, 2026	40.62	40.63	40.61	40.63	40.49	0.02%	261,541
Jan 27, 2026	40.61	40.62	40.60	40.62	40.48	0.05%	102,433
Jan 26, 2026	40.58	40.61	40.58	40.60	40.46	0.05%	280,324
Jan 23, 2026	40.58	40.59	40.58	40.58	40.44	0.01%	189,056
Jan 22, 2026	40.58	40.58	40.57	40.58	40.44	0.06%	92,714
Jan 21, 2026	40.58	40.58	40.55	40.55	40.41	-0.05%	139,111
Jan 20, 2026	40.58	40.58	40.56	40.57	40.43	0.05%	110,303
Jan 16, 2026	40.58	40.58	40.55	40.55	40.41	-0.01%	119,666
Jan 15, 2026	40.55	40.57	40.55	40.56	40.42	-0.01%	132,347
Jan 14, 2026	40.55	40.56	40.55	40.56	40.42	0.05%	83,978
Jan 13, 2026	40.56	40.56	40.54	40.54	40.40	0.03%	83,937
Jan 12, 2026	40.54	40.54	40.53	40.53	40.39	-	58,140
Jan 9, 2026	40.54	40.55	40.37	40.53	40.39	-0.01%	415,327
Jan 8, 2026	40.54	40.54	40.53	40.54	40.40	-	71,374
Jan 7, 2026	40.54	40.54	40.53	40.54	40.40	-0.01%	98,968
Jan 6, 2026	40.53	40.54	40.53	40.54	40.40	0.04%	194,577
Jan 5, 2026	40.52	40.54	40.52	40.53	40.39	0.01%	330,736
Jan 2, 2026	40.51	40.52	40.51	40.52	40.38	0.04%	51,150
Dec 31, 2025	40.52	40.52	40.50	40.51	40.37	-	137,126
Dec 30, 2025	40.51	40.52	40.50	40.51	40.37	-	391,363
Dec 29, 2025	40.49	40.52	40.49	40.51	40.37	-0.01%	147,312
Dec 26, 2025	40.51	40.51	40.49	40.51	40.37	0.09%	61,540
Dec 24, 2025	40.46	40.48	40.46	40.48	40.34	0.06%	55,252
Dec 23, 2025	40.46	40.47	40.45	40.45	40.31	-0.06%	123,245
Dec 22, 2025	40.48	40.48	40.47	40.48	40.34	-	66,234
Dec 19, 2025	40.47	40.48	40.46	40.48	40.34	0.04%	86,160
Dec 18, 2025	40.46	40.47	40.45	40.46	40.32	-0.37%	72,457
Dec 17, 2025	40.61	40.62	40.60	40.61	40.30	-	212,449
Dec 16, 2025	40.61	40.62	40.60	40.61	40.30	0.02%	93,567