ULST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	40.29	40.29	40.27	40.29	40.29	0.05%	25,126
Sep 18, 2026	40.27	40.27	40.25	40.27	40.27	0.05%	63,438
Sep 17, 2026	40.24	40.26	40.24	40.25	40.25	0.05%	20,621
Sep 16, 2026	40.24	40.27	40.23	40.23	40.23	-0.04%	41,286
Sep 15, 2026	40.24	40.25	40.24	40.25	40.25	-	51,029
Sep 14, 2026	40.25	40.26	40.24	40.25	40.25	-0.04%	115,857
Sep 11, 2026	40.28	40.28	40.23	40.26	40.26	-0.02%	102,352
Sep 10, 2026	40.29	40.29	40.26	40.27	40.27	-0.01%	35,587
Sep 9, 2026	40.28	40.29	40.27	40.28	40.28	-0.04%	51,228
Sep 8, 2026	40.31	40.31	40.27	40.29	40.29	0.01%	218,921
Sep 4, 2026	40.28	40.29	40.28	40.29	40.29	0.02%	49,868
Sep 3, 2026	40.28	40.38	40.27	40.28	40.28	0.04%	178,947
Sep 2, 2026	40.27	40.27	40.25	40.26	40.26	0.01%	70,723
Sep 1, 2026	40.24	40.26	40.24	40.26	40.26	0.02%	125,156
Aug 31, 2026	40.40	40.40	40.38	40.39	40.24	-	55,538
Aug 28, 2026	40.40	40.42	40.38	40.39	40.24	-0.02%	46,383
Aug 27, 2026	40.39	40.41	40.39	40.40	40.25	0.04%	58,934
Aug 26, 2026	40.39	40.40	40.38	40.38	40.24	-0.02%	47,246
Aug 25, 2026	40.38	40.41	40.38	40.39	40.25	0.01%	201,181
Aug 24, 2026	40.40	40.40	40.37	40.39	40.24	0.03%	26,356
Aug 21, 2026	40.39	40.40	40.37	40.37	40.23	-0.01%	28,898
Aug 20, 2026	40.37	40.38	40.37	40.38	40.23	-0.01%	52,020
Aug 19, 2026	40.36	40.38	40.35	40.38	40.24	0.05%	226,231
Aug 18, 2026	40.38	40.38	40.35	40.36	40.22	0.02%	41,544
Aug 17, 2026	40.38	40.38	40.35	40.35	40.21	-	63,108
Aug 14, 2026	40.38	40.38	40.35	40.35	40.21	0.02%	22,390
Aug 13, 2026	40.35	40.36	40.34	40.34	40.20	0.02%	47,578
Aug 12, 2026	40.36	40.36	40.33	40.33	40.19	0.05%	23,998
Aug 11, 2026	40.32	40.33	40.31	40.31	40.17	0.01%	47,788
Aug 10, 2026	40.33	40.33	40.31	40.31	40.17	-0.04%	46,439
Aug 7, 2026	40.33	40.34	40.32	40.32	40.18	0.05%	31,824
Aug 6, 2026	40.32	40.32	40.29	40.30	40.16	-0.02%	152,664
Aug 5, 2026	40.30	40.32	40.30	40.31	40.17	0.01%	70,311
Aug 4, 2026	40.30	40.31	40.29	40.31	40.17	0.07%	74,394
Aug 3, 2026	40.28	40.29	40.27	40.28	40.14	0.02%	64,885
Jul 31, 2026	40.40	40.41	40.40	40.41	40.13	-0.01%	34,296
Jul 30, 2026	40.39	40.41	40.39	40.41	40.13	0.02%	58,789
Jul 29, 2026	40.40	40.41	40.34	40.40	40.12	0.04%	54,500
Jul 28, 2026	40.39	40.39	40.37	40.39	40.11	0.05%	74,611
Jul 27, 2026	40.36	40.37	40.35	40.37	40.09	0.01%	48,287
Jul 24, 2026	40.39	40.39	40.35	40.36	40.08	0.02%	169,965
Jul 23, 2026	40.34	40.35	40.34	40.35	40.07	0.01%	57,284
Jul 22, 2026	40.36	40.36	40.34	40.35	40.07	-0.01%	30,288
Jul 21, 2026	40.38	40.38	40.34	40.35	40.07	-0.02%	37,795
Jul 20, 2026	40.37	40.37	40.35	40.36	40.08	-0.01%	22,898
Jul 17, 2026	40.37	40.38	40.36	40.37	40.09	0.02%	25,125
Jul 16, 2026	40.37	40.37	40.34	40.36	40.08	-	30,439
Jul 15, 2026	40.37	40.37	40.35	40.36	40.08	0.05%	58,884
Jul 14, 2026	40.34	40.35	40.31	40.34	40.06	0.04%	268,597
Jul 13, 2026	40.32	40.34	40.31	40.32	40.04	-0.04%	38,151