ULST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.51	40.58	40.51	40.58	40.58	-0.10%	260,299
Jul 31, 2025	40.61	40.63	40.61	40.62	40.62	0.02%	53,024
Jul 30, 2025	40.61	40.69	40.61	40.61	40.61	-0.02%	353,704
Jul 29, 2025	40.61	40.63	40.61	40.62	40.62	0.05%	62,968
Jul 28, 2025	40.60	40.61	40.60	40.60	40.60	-	73,608
Jul 25, 2025	40.63	40.63	40.60	40.60	40.60	0.04%	330,455
Jul 24, 2025	40.59	40.59	40.58	40.59	40.59	-0.01%	34,838
Jul 23, 2025	40.59	40.61	40.59	40.59	40.59	-	85,900
Jul 22, 2025	40.59	40.60	40.58	40.59	40.59	0.05%	101,235
Jul 21, 2025	40.57	40.59	40.57	40.57	40.57	-0.01%	95,067
Jul 18, 2025	40.57	40.58	40.57	40.58	40.58	0.09%	564,564
Jul 17, 2025	40.54	40.56	40.54	40.54	40.54	0.01%	105,859
Jul 16, 2025	40.51	40.54	40.51	40.54	40.54	0.04%	153,804
Jul 15, 2025	40.52	40.54	40.51	40.52	40.52	-0.01%	243,282
Jul 14, 2025	40.52	40.53	40.52	40.53	40.53	0.01%	37,963
Jul 11, 2025	40.51	40.53	40.51	40.52	40.52	0.02%	73,980
Jul 10, 2025	40.52	40.52	40.51	40.51	40.51	0.05%	157,161
Jul 9, 2025	40.48	40.51	40.46	40.49	40.49	-	258,593
Jul 8, 2025	40.51	40.51	40.49	40.49	40.49	-0.02%	46,884
Jul 7, 2025	40.52	40.52	40.49	40.50	40.50	-	123,229
Jul 3, 2025	40.66	40.66	40.50	40.50	40.50	-0.02%	51,369
Jul 2, 2025	40.50	40.52	40.50	40.51	40.51	0.02%	50,127
Jul 1, 2025	40.50	40.51	40.49	40.50	40.50	-0.39%	2,295,164
Jun 30, 2025	40.63	40.66	40.63	40.66	40.51	0.05%	119,210
Jun 27, 2025	40.64	40.65	40.63	40.64	40.49	0.07%	379,711
Jun 26, 2025	40.63	40.66	40.61	40.61	40.46	0.01%	380,678
Jun 25, 2025	40.60	40.62	40.60	40.61	40.45	-0.01%	119,594
Jun 24, 2025	40.61	40.63	40.59	40.61	40.46	-0.02%	753,093
Jun 23, 2025	40.60	40.62	40.60	40.62	40.47	0.06%	81,088
Jun 20, 2025	40.59	40.60	40.58	40.60	40.44	0.04%	70,471
Jun 18, 2025	40.55	40.60	40.55	40.58	40.43	0.06%	82,046
Jun 17, 2025	40.56	40.56	40.55	40.56	40.40	0.01%	74,373
Jun 16, 2025	40.57	40.57	40.54	40.55	40.40	-	55,938
Jun 13, 2025	40.55	40.56	40.54	40.55	40.40	-	100,487
Jun 12, 2025	40.55	40.55	40.53	40.55	40.40	0.04%	115,620
Jun 11, 2025	40.52	40.54	40.51	40.54	40.38	0.09%	83,342
Jun 10, 2025	40.51	40.52	40.50	40.50	40.35	0.02%	99,823
Jun 9, 2025	40.48	40.51	40.48	40.49	40.34	-0.02%	80,316
Jun 6, 2025	40.49	40.50	40.48	40.50	40.35	-0.05%	73,934
Jun 5, 2025	40.52	40.54	40.50	40.52	40.37	0.04%	221,284
Jun 4, 2025	40.48	40.51	40.48	40.51	40.35	0.06%	73,758
Jun 3, 2025	40.49	40.49	40.48	40.48	40.33	0.02%	108,813
Jun 2, 2025	40.48	40.48	40.47	40.47	40.32	-0.39%	91,324
May 30, 2025	40.63	40.63	40.61	40.63	40.33	0.04%	88,940
May 29, 2025	40.61	40.62	40.60	40.62	40.32	0.04%	49,370
May 28, 2025	40.60	40.60	40.59	40.60	40.30	-	60,996
May 27, 2025	40.58	40.62	40.58	40.60	40.30	0.07%	150,724
May 23, 2025	40.59	40.66	40.57	40.57	40.27	-	869,747
May 22, 2025	40.55	40.59	40.54	40.57	40.27	0.06%	385,267
May 21, 2025	40.55	40.57	40.54	40.55	40.25	-0.02%	146,086