ULST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	40.63	40.63	40.61	40.63	40.63	0.02%	104,989
Nov 19, 2025	40.63	40.63	40.61	40.62	40.62	0.01%	69,470
Nov 18, 2025	40.62	40.62	40.60	40.61	40.61	-	102,732
Nov 17, 2025	40.60	40.61	40.59	40.61	40.61	0.02%	70,725
Nov 14, 2025	40.60	40.61	40.59	40.60	40.60	0.04%	82,306
Nov 13, 2025	40.60	40.60	40.58	40.59	40.59	-	85,079
Nov 12, 2025	40.58	40.60	40.58	40.59	40.59	-0.02%	156,016
Nov 11, 2025	40.58	40.61	40.58	40.60	40.60	0.05%	74,437
Nov 10, 2025	40.57	40.58	40.57	40.58	40.58	-0.01%	81,808
Nov 7, 2025	40.57	40.58	40.57	40.58	40.58	0.05%	88,167
Nov 6, 2025	40.55	40.58	40.55	40.56	40.56	0.06%	42,136
Nov 5, 2025	40.54	40.56	40.53	40.54	40.54	-0.06%	66,743
Nov 4, 2025	40.55	40.56	40.54	40.56	40.56	0.05%	174,990
Nov 3, 2025	40.56	40.56	40.34	40.54	40.54	-0.34%	242,311
Oct 31, 2025	40.68	40.70	40.68	40.68	40.53	-	81,187
Oct 30, 2025	40.68	40.69	40.68	40.68	40.53	-0.02%	24,264
Oct 29, 2025	40.72	40.72	40.69	40.69	40.54	-0.05%	64,531
Oct 28, 2025	40.70	40.72	40.70	40.71	40.56	0.02%	80,933
Oct 27, 2025	40.71	40.72	40.70	40.70	40.55	-0.05%	59,352
Oct 24, 2025	40.71	40.72	40.70	40.72	40.57	0.02%	61,149
Oct 23, 2025	40.70	40.71	40.69	40.71	40.56	0.05%	61,547
Oct 22, 2025	40.70	40.71	40.69	40.69	40.54	-0.01%	52,664
Oct 21, 2025	40.70	40.71	40.69	40.70	40.55	0.04%	45,606
Oct 20, 2025	40.68	40.69	40.68	40.68	40.53	-	29,499
Oct 17, 2025	40.68	40.69	40.68	40.68	40.53	-0.02%	31,420
Oct 16, 2025	40.66	40.69	40.65	40.69	40.54	0.05%	40,394
Oct 15, 2025	40.66	40.67	40.65	40.67	40.52	0.04%	51,457
Oct 14, 2025	40.62	40.66	40.62	40.66	40.51	0.04%	107,439
Oct 13, 2025	40.62	40.64	40.60	40.64	40.49	0.01%	61,734
Oct 10, 2025	40.62	40.64	40.62	40.64	40.49	0.04%	51,690
Oct 9, 2025	40.61	40.62	40.59	40.62	40.47	0.02%	93,843
Oct 8, 2025	40.61	40.61	40.60	40.61	40.46	-	52,469
Oct 7, 2025	40.60	40.61	40.59	40.61	40.46	0.03%	114,579
Oct 6, 2025	40.60	40.61	40.59	40.60	40.45	-	83,451
Oct 3, 2025	40.62	40.62	40.59	40.60	40.45	-	45,481
Oct 2, 2025	40.58	40.60	40.58	40.60	40.45	0.02%	83,335
Oct 1, 2025	40.55	40.65	40.55	40.59	40.44	-0.25%	115,290
Sep 30, 2025	40.69	40.72	40.68	40.69	40.40	-	336,362
Sep 29, 2025	40.66	40.69	40.66	40.69	40.40	0.05%	70,318
Sep 26, 2025	40.68	40.69	40.67	40.67	40.38	0.01%	102,610
Sep 25, 2025	40.66	40.68	40.66	40.67	40.37	-0.01%	174,912
Sep 24, 2025	40.67	40.69	40.66	40.67	40.38	-0.02%	40,780
Sep 23, 2025	40.70	40.70	40.67	40.68	40.39	-	47,372
Sep 22, 2025	40.68	40.68	40.67	40.68	40.39	-	63,806
Sep 19, 2025	40.69	40.69	40.67	40.68	40.39	0.05%	175,237
Sep 18, 2025	40.66	40.67	40.65	40.66	40.37	-0.05%	51,675
Sep 17, 2025	40.66	40.69	40.65	40.68	40.39	0.02%	78,595
Sep 16, 2025	40.66	40.68	40.66	40.67	40.38	0.02%	109,552
Sep 15, 2025	40.65	40.66	40.65	40.66	40.37	0.02%	100,191
Sep 12, 2025	40.65	40.67	40.63	40.65	40.36	0.02%	189,415