ULST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	40.52	40.54	40.51	40.54	40.54	0.09%	83,342
Jun 10, 2025	40.51	40.52	40.50	40.50	40.50	0.02%	99,823
Jun 9, 2025	40.48	40.51	40.48	40.49	40.49	-0.02%	80,316
Jun 6, 2025	40.49	40.50	40.48	40.50	40.50	-0.05%	73,934
Jun 5, 2025	40.52	40.54	40.50	40.52	40.52	0.04%	221,284
Jun 4, 2025	40.48	40.51	40.48	40.51	40.51	0.06%	73,758
Jun 3, 2025	40.49	40.49	40.48	40.48	40.48	0.02%	108,813
Jun 2, 2025	40.48	40.48	40.47	40.47	40.47	-0.39%	91,324
May 30, 2025	40.63	40.63	40.61	40.63	40.48	0.04%	88,940
May 29, 2025	40.61	40.62	40.60	40.62	40.47	0.04%	49,370
May 28, 2025	40.60	40.60	40.59	40.60	40.45	-	60,996
May 27, 2025	40.58	40.62	40.58	40.60	40.45	0.07%	150,724
May 23, 2025	40.59	40.66	40.57	40.57	40.42	-	869,747
May 22, 2025	40.55	40.59	40.54	40.57	40.42	0.06%	385,267
May 21, 2025	40.55	40.57	40.54	40.55	40.40	-0.02%	146,086
May 20, 2025	40.56	40.56	40.55	40.56	40.41	0.01%	54,025
May 19, 2025	40.52	40.56	40.51	40.55	40.40	0.09%	560,420
May 16, 2025	40.51	40.54	40.51	40.52	40.37	-0.04%	64,635
May 15, 2025	40.47	40.53	40.47	40.53	40.38	0.14%	293,447
May 14, 2025	40.50	40.50	40.47	40.47	40.33	-0.03%	129,461
May 13, 2025	40.46	40.49	40.46	40.49	40.34	0.05%	72,052
May 12, 2025	40.49	40.51	40.35	40.47	40.32	-0.11%	744,674
May 9, 2025	40.49	40.62	40.49	40.51	40.36	0.10%	79,295
May 8, 2025	40.50	40.53	40.45	40.47	40.32	-0.10%	568,468
May 7, 2025	40.53	40.53	40.51	40.51	40.36	-0.02%	85,188
May 6, 2025	40.51	40.55	40.50	40.52	40.37	0.05%	208,469
May 5, 2025	40.50	40.51	40.49	40.50	40.35	0.02%	82,998
May 2, 2025	40.53	40.53	40.48	40.49	40.34	-0.14%	408,834
May 1, 2025	40.56	40.56	40.53	40.55	40.40	-0.33%	828,256
Apr 30, 2025	40.68	40.69	40.68	40.68	40.39	0.01%	69,762
Apr 29, 2025	40.65	40.68	40.64	40.68	40.38	0.06%	142,863
Apr 28, 2025	40.61	40.65	40.61	40.65	40.36	0.07%	70,955
Apr 25, 2025	40.60	40.62	40.58	40.62	40.33	0.12%	33,351
Apr 24, 2025	40.57	40.59	40.57	40.57	40.28	0.02%	143,593
Apr 23, 2025	40.59	40.60	40.45	40.56	40.27	-0.05%	259,398
Apr 22, 2025	40.59	40.59	40.56	40.58	40.29	0.02%	144,448
Apr 21, 2025	40.57	40.59	40.57	40.57	40.28	0.02%	133,232
Apr 17, 2025	40.56	40.59	40.56	40.56	40.27	-0.02%	93,148
Apr 16, 2025	40.53	40.57	40.50	40.57	40.28	0.07%	363,211
Apr 15, 2025	40.51	40.54	40.50	40.54	40.25	0.32%	143,580
Apr 14, 2025	40.48	40.51	40.39	40.41	40.12	-0.14%	156,981
Apr 11, 2025	40.52	40.52	40.45	40.47	40.17	-0.09%	68,197
Apr 10, 2025	40.46	40.52	40.46	40.50	40.21	-0.05%	250,997
Apr 9, 2025	40.49	40.52	40.45	40.52	40.23	-0.07%	115,953
Apr 8, 2025	40.54	40.56	40.50	40.55	40.26	0.06%	551,629
Apr 7, 2025	40.52	40.59	40.50	40.53	40.23	-0.06%	366,902
Apr 4, 2025	40.60	40.75	40.40	40.55	40.26	-0.02%	588,430
Apr 3, 2025	40.54	40.60	40.51	40.56	40.27	0.12%	980,280
Apr 2, 2025	40.52	40.52	40.48	40.51	40.22	0.01%	97,907
Apr 1, 2025	40.51	40.51	40.48	40.51	40.21	-0.36%	309,016