ULST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	40.34	40.34	40.33	40.33	-	-0.03%	30,551
Jun 2, 2026	40.35	40.35	40.33	40.35	40.35	0.01%	37,735
Jun 1, 2026	40.34	40.35	40.32	40.34	40.34	-0.38%	62,867
May 29, 2026	40.47	40.50	40.47	40.50	40.50	0.04%	29,422
May 28, 2026	40.47	40.48	40.46	40.48	40.48	0.04%	44,625
May 27, 2026	40.45	40.47	40.45	40.47	40.47	0.05%	67,709
May 26, 2026	40.42	40.45	40.42	40.45	40.45	0.04%	29,259
May 22, 2026	40.45	40.46	40.42	40.43	40.43	-0.02%	44,984
May 21, 2026	40.43	40.44	40.40	40.44	40.44	0.05%	198,107
May 20, 2026	40.41	40.42	40.40	40.42	40.42	0.05%	38,515
May 19, 2026	40.40	40.40	40.38	40.40	40.40	-0.02%	79,489
May 18, 2026	40.42	40.42	40.39	40.41	40.41	0.05%	1,702,720
May 15, 2026	40.40	40.40	40.39	40.39	40.39	-0.02%	54,611
May 14, 2026	40.40	40.42	40.40	40.40	40.40	-	56,371
May 13, 2026	40.41	40.41	40.39	40.40	40.40	0.04%	58,819
May 12, 2026	40.39	40.40	40.38	40.39	40.39	-0.05%	229,346
May 11, 2026	40.40	40.42	40.40	40.41	40.41	-0.04%	63,389
May 8, 2026	40.40	40.43	40.40	40.42	40.42	0.02%	137,505
May 7, 2026	40.39	40.41	40.39	40.41	40.41	0.06%	180,152
May 6, 2026	40.38	40.41	40.38	40.39	40.39	0.01%	107,907
May 5, 2026	40.36	40.38	40.36	40.38	40.38	0.10%	51,927
May 4, 2026	40.36	40.37	40.34	40.34	40.34	-0.06%	66,589
May 1, 2026	40.37	40.37	40.36	40.37	40.37	0.07%	57,549
Apr 30, 2026	40.47	40.48	40.47	40.47	40.34	-0.01%	35,492
Apr 29, 2026	40.49	40.49	40.47	40.48	40.34	-0.01%	35,059
Apr 28, 2026	40.50	40.50	40.47	40.48	40.35	-0.01%	58,903
Apr 27, 2026	40.51	40.51	40.48	40.49	40.35	-	48,950
Apr 24, 2026	40.45	40.50	40.45	40.49	40.35	0.05%	60,007
Apr 23, 2026	40.50	40.50	40.46	40.47	40.33	-	41,185
Apr 22, 2026	40.48	40.49	40.46	40.47	40.33	-0.01%	62,846
Apr 21, 2026	40.47	40.48	40.47	40.47	40.34	-0.02%	34,510
Apr 20, 2026	40.48	40.49	40.47	40.48	40.35	0.02%	108,154
Apr 17, 2026	40.48	40.49	40.47	40.47	40.34	0.06%	137,425
Apr 16, 2026	40.43	40.46	40.43	40.45	40.31	-	43,169
Apr 15, 2026	40.44	40.45	40.44	40.45	40.31	0.04%	43,145
Apr 14, 2026	40.43	40.46	40.40	40.43	40.30	-	1,230,668
Apr 13, 2026	40.43	40.43	40.41	40.43	40.30	0.04%	90,176
Apr 10, 2026	40.41	40.43	40.41	40.42	40.28	0.04%	199,684
Apr 9, 2026	40.38	40.42	40.38	40.40	40.27	-0.02%	79,301
Apr 8, 2026	40.43	40.44	40.20	40.41	40.28	0.02%	599,169
Apr 7, 2026	40.41	40.41	40.39	40.40	40.27	0.02%	69,895
Apr 6, 2026	40.41	40.41	40.39	40.39	40.26	-0.02%	61,686
Apr 2, 2026	40.39	40.41	40.39	40.40	40.27	0.05%	148,318
Apr 1, 2026	40.36	40.41	40.36	40.38	40.25	0.03%	856,299
Mar 31, 2026	40.48	40.50	40.48	40.50	40.23	0.10%	36,980
Mar 30, 2026	40.46	40.48	40.45	40.46	40.19	0.05%	50,676
Mar 27, 2026	40.44	40.45	40.41	40.44	40.18	0.07%	82,236
Mar 26, 2026	40.43	40.44	40.41	40.41	40.15	-0.07%	47,279
Mar 25, 2026	40.46	40.46	40.44	40.44	40.18	0.05%	29,735
Mar 24, 2026	40.42	40.44	40.42	40.42	40.16	-0.05%	50,201