ULST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	40.37	40.37	40.35	40.36	40.36	-0.01%	22,898
Jul 17, 2026	40.37	40.38	40.36	40.37	40.37	0.02%	25,125
Jul 16, 2026	40.37	40.37	40.34	40.36	40.36	-	30,439
Jul 15, 2026	40.37	40.37	40.35	40.36	40.36	0.05%	58,884
Jul 14, 2026	40.34	40.35	40.31	40.34	40.34	0.04%	268,597
Jul 13, 2026	40.32	40.34	40.31	40.32	40.32	-0.04%	38,151
Jul 10, 2026	40.34	40.34	40.32	40.34	40.34	-	40,499
Jul 9, 2026	40.33	40.34	40.31	40.34	40.34	0.02%	27,322
Jul 8, 2026	40.33	40.33	40.31	40.33	40.33	-	32,304
Jul 7, 2026	40.34	40.35	40.32	40.33	40.33	-	95,742
Jul 6, 2026	40.32	40.33	40.32	40.33	40.33	0.02%	42,146
Jul 2, 2026	40.31	40.34	40.30	40.32	40.32	0.05%	216,607
Jul 1, 2026	40.32	40.32	40.28	40.30	40.30	0.01%	54,010
Jun 30, 2026	40.43	40.43	40.41	40.43	40.29	-	27,991
Jun 29, 2026	40.42	40.44	40.42	40.43	40.29	-	38,410
Jun 26, 2026	40.44	40.44	40.42	40.43	40.29	0.06%	60,915
Jun 25, 2026	40.42	40.42	40.40	40.40	40.27	0.01%	18,893
Jun 24, 2026	40.37	40.41	40.37	40.40	40.27	0.03%	84,209
Jun 23, 2026	40.37	40.39	40.37	40.39	40.25	0.02%	41,055
Jun 22, 2026	40.37	40.40	40.36	40.38	40.24	-0.01%	60,437
Jun 18, 2026	40.36	40.38	40.36	40.38	40.25	0.09%	24,024
Jun 17, 2026	40.38	40.39	40.34	40.35	40.21	-0.10%	22,180
Jun 16, 2026	40.38	40.39	40.37	40.39	40.25	0.04%	56,775
Jun 15, 2026	40.39	40.39	40.36	40.37	40.24	-0.01%	109,326
Jun 12, 2026	40.36	40.38	40.35	40.37	40.24	0.03%	153,421
Jun 11, 2026	40.35	40.37	40.34	40.36	40.23	0.02%	53,329
Jun 10, 2026	40.34	40.36	40.34	40.35	40.22	-0.01%	23,501
Jun 9, 2026	40.35	40.36	40.34	40.36	40.22	0.04%	39,824
Jun 8, 2026	40.34	40.34	40.33	40.34	40.21	-	35,471
Jun 5, 2026	40.36	40.36	40.33	40.34	40.21	-0.05%	75,256
Jun 4, 2026	40.34	40.36	40.34	40.36	40.23	0.06%	57,986
Jun 3, 2026	40.34	40.35	40.33	40.34	40.20	-0.02%	77,795
Jun 2, 2026	40.35	40.35	40.33	40.35	40.21	0.01%	37,772
Jun 1, 2026	40.34	40.35	40.32	40.34	40.21	-0.04%	62,867
May 29, 2026	40.47	40.50	40.47	40.50	40.22	0.04%	29,422
May 28, 2026	40.47	40.48	40.46	40.48	40.21	0.04%	44,625
May 27, 2026	40.45	40.47	40.45	40.47	40.19	0.05%	67,709
May 26, 2026	40.42	40.45	40.42	40.45	40.17	0.04%	29,279
May 22, 2026	40.45	40.46	40.42	40.43	40.16	-0.02%	44,984
May 21, 2026	40.43	40.44	40.40	40.44	40.17	0.05%	198,107
May 20, 2026	40.41	40.42	40.40	40.42	40.15	0.05%	38,515
May 19, 2026	40.40	40.40	40.38	40.40	40.13	-0.02%	79,489
May 18, 2026	40.42	40.42	40.39	40.41	40.14	0.05%	1,702,720
May 15, 2026	40.40	40.40	40.39	40.39	40.12	-0.02%	54,611
May 14, 2026	40.40	40.42	40.40	40.40	40.13	-	56,371
May 13, 2026	40.41	40.41	40.39	40.40	40.13	0.04%	58,819
May 12, 2026	40.39	40.40	40.38	40.39	40.11	-0.05%	229,346
May 11, 2026	40.40	40.42	40.40	40.41	40.13	-0.04%	63,389
May 8, 2026	40.40	40.43	40.40	40.42	40.15	0.02%	137,505
May 7, 2026	40.39	40.41	40.39	40.41	40.14	0.06%	180,152