ULST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	40.22	40.23	40.21	40.22	40.22	0.06%	67,015
Oct 14, 2026	40.18	40.21	40.18	40.20	40.20	-	55,604
Oct 13, 2026	40.18	40.21	40.18	40.20	40.20	0.01%	45,066
Oct 12, 2026	40.18	40.20	40.18	40.19	40.19	0.02%	28,628
Oct 9, 2026	40.19	40.21	40.18	40.18	40.18	-	33,910
Oct 8, 2026	40.17	40.19	40.16	40.18	40.18	-	32,368
Oct 7, 2026	40.17	40.18	40.16	40.18	40.18	0.02%	30,491
Oct 6, 2026	40.17	40.17	40.16	40.17	40.17	0.07%	27,037
Oct 5, 2026	40.12	40.16	40.12	40.14	40.14	-	36,718
Oct 2, 2026	40.17	40.17	40.13	40.14	40.14	0.01%	75,057
Oct 1, 2026	40.14	40.14	40.11	40.14	40.14	0.06%	62,125
Sep 30, 2026	40.27	40.27	40.24	40.25	40.11	0.02%	65,108
Sep 29, 2026	40.23	40.24	40.22	40.24	40.10	0.01%	85,815
Sep 28, 2026	40.26	40.26	40.23	40.23	40.09	-0.10%	211,016
Sep 25, 2026	40.25	40.27	40.25	40.27	40.13	0.12%	29,529
Sep 24, 2026	40.25	40.26	40.22	40.22	40.08	-0.05%	50,280
Sep 23, 2026	40.27	40.28	40.23	40.24	40.10	-0.07%	82,166
Sep 22, 2026	40.28	40.29	40.26	40.27	40.13	-0.05%	20,534
Sep 21, 2026	40.29	40.29	40.27	40.29	40.15	0.05%	25,127
Sep 18, 2026	40.27	40.27	40.25	40.27	40.13	0.05%	63,438
Sep 17, 2026	40.24	40.26	40.24	40.25	40.11	0.05%	20,621
Sep 16, 2026	40.24	40.27	40.23	40.23	40.09	-0.04%	41,287
Sep 15, 2026	40.24	40.25	40.24	40.25	40.11	-	51,031
Sep 14, 2026	40.25	40.26	40.24	40.25	40.11	-0.04%	115,858
Sep 11, 2026	40.28	40.28	40.23	40.26	40.12	-0.02%	102,354
Sep 10, 2026	40.29	40.29	40.26	40.27	40.13	-0.01%	35,588
Sep 9, 2026	40.28	40.29	40.27	40.28	40.14	-0.04%	53,313
Sep 8, 2026	40.31	40.31	40.27	40.29	40.15	0.01%	218,923
Sep 4, 2026	40.28	40.29	40.28	40.29	40.15	0.02%	49,870
Sep 3, 2026	40.28	40.38	40.27	40.28	40.14	0.04%	178,948
Sep 2, 2026	40.27	40.27	40.25	40.26	40.12	0.01%	70,725
Sep 1, 2026	40.24	40.26	40.24	40.26	40.12	0.02%	125,156
Aug 31, 2026	40.40	40.40	40.38	40.39	40.11	-	55,538
Aug 28, 2026	40.40	40.42	40.38	40.39	40.11	-0.02%	46,383
Aug 27, 2026	40.39	40.41	40.39	40.40	40.12	0.04%	58,934
Aug 26, 2026	40.39	40.40	40.38	40.38	40.10	-0.02%	47,246
Aug 25, 2026	40.38	40.41	40.38	40.39	40.11	0.01%	201,181
Aug 24, 2026	40.40	40.40	40.37	40.39	40.11	0.03%	26,356
Aug 21, 2026	40.39	40.40	40.37	40.37	40.10	-0.01%	28,898
Aug 20, 2026	40.37	40.38	40.37	40.38	40.10	-0.01%	52,020
Aug 19, 2026	40.36	40.38	40.35	40.38	40.10	0.05%	226,231
Aug 18, 2026	40.38	40.38	40.35	40.36	40.08	0.02%	41,544
Aug 17, 2026	40.38	40.38	40.35	40.35	40.07	-	63,108
Aug 14, 2026	40.38	40.38	40.35	40.35	40.07	0.02%	22,390
Aug 13, 2026	40.35	40.36	40.34	40.34	40.06	0.02%	47,578
Aug 12, 2026	40.36	40.36	40.33	40.33	40.05	0.05%	23,998
Aug 11, 2026	40.32	40.33	40.31	40.31	40.03	0.01%	47,788
Aug 10, 2026	40.33	40.33	40.31	40.31	40.03	-0.04%	46,439
Aug 7, 2026	40.33	40.34	40.32	40.32	40.04	0.05%	31,824
Aug 6, 2026	40.32	40.32	40.29	40.30	40.02	-0.02%	152,664