ULST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	40.33	40.33	40.31	40.31	40.31	-0.04%	46,379
Aug 7, 2026	40.33	40.34	40.32	40.32	40.32	0.05%	31,138
Aug 6, 2026	40.32	40.32	40.29	40.30	40.30	-0.02%	152,663
Aug 5, 2026	40.30	40.32	40.30	40.31	40.31	0.01%	70,311
Aug 4, 2026	40.30	40.31	40.29	40.31	40.31	0.07%	74,393
Aug 3, 2026	40.28	40.29	40.27	40.28	40.28	0.02%	64,885
Jul 31, 2026	40.40	40.41	40.40	40.41	40.27	-0.01%	34,296
Jul 30, 2026	40.39	40.41	40.39	40.41	40.27	0.02%	58,789
Jul 29, 2026	40.40	40.41	40.34	40.40	40.26	0.04%	54,500
Jul 28, 2026	40.39	40.39	40.37	40.39	40.25	0.05%	74,611
Jul 27, 2026	40.36	40.37	40.35	40.37	40.23	0.01%	48,287
Jul 24, 2026	40.39	40.39	40.35	40.36	40.22	0.02%	169,965
Jul 23, 2026	40.34	40.35	40.34	40.35	40.21	0.01%	57,284
Jul 22, 2026	40.36	40.36	40.34	40.35	40.21	-0.01%	30,288
Jul 21, 2026	40.38	40.38	40.34	40.35	40.21	-0.02%	37,795
Jul 20, 2026	40.37	40.37	40.35	40.36	40.22	-0.01%	22,898
Jul 17, 2026	40.37	40.38	40.36	40.37	40.23	0.02%	25,125
Jul 16, 2026	40.37	40.37	40.34	40.36	40.22	-	30,439
Jul 15, 2026	40.37	40.37	40.35	40.36	40.22	0.05%	58,884
Jul 14, 2026	40.34	40.35	40.31	40.34	40.20	0.04%	268,597
Jul 13, 2026	40.32	40.34	40.31	40.32	40.18	-0.04%	38,151
Jul 10, 2026	40.34	40.34	40.32	40.34	40.20	-	40,499
Jul 9, 2026	40.33	40.34	40.31	40.34	40.20	0.02%	27,568
Jul 8, 2026	40.33	40.33	40.31	40.33	40.19	-	32,306
Jul 7, 2026	40.34	40.35	40.32	40.33	40.19	-	96,557
Jul 6, 2026	40.32	40.33	40.32	40.33	40.19	0.02%	42,291
Jul 2, 2026	40.31	40.34	40.30	40.32	40.18	0.05%	216,753
Jul 1, 2026	40.32	40.32	40.28	40.30	40.16	0.01%	54,010
Jun 30, 2026	40.43	40.43	40.41	40.43	40.16	-	27,991
Jun 29, 2026	40.42	40.44	40.42	40.43	40.16	-	38,410
Jun 26, 2026	40.44	40.44	40.42	40.43	40.16	0.06%	60,915
Jun 25, 2026	40.42	40.42	40.40	40.40	40.13	0.01%	18,893
Jun 24, 2026	40.37	40.41	40.37	40.40	40.13	0.03%	84,209
Jun 23, 2026	40.37	40.39	40.37	40.39	40.12	0.02%	41,055
Jun 22, 2026	40.37	40.40	40.36	40.38	40.11	-0.01%	60,437
Jun 18, 2026	40.36	40.38	40.36	40.38	40.11	0.09%	24,024
Jun 17, 2026	40.38	40.39	40.34	40.35	40.08	-0.10%	22,180
Jun 16, 2026	40.38	40.39	40.37	40.39	40.12	0.04%	56,775
Jun 15, 2026	40.39	40.39	40.36	40.37	40.10	-0.01%	109,326
Jun 12, 2026	40.36	40.38	40.35	40.37	40.10	0.03%	153,421
Jun 11, 2026	40.35	40.37	40.34	40.36	40.09	0.02%	53,329
Jun 10, 2026	40.34	40.36	40.34	40.35	40.08	-0.01%	23,501
Jun 9, 2026	40.35	40.36	40.34	40.36	40.09	0.04%	39,824
Jun 8, 2026	40.34	40.34	40.33	40.34	40.07	-	35,471
Jun 5, 2026	40.36	40.36	40.33	40.34	40.07	-0.05%	75,256
Jun 4, 2026	40.34	40.36	40.34	40.36	40.09	0.06%	57,986
Jun 3, 2026	40.34	40.35	40.33	40.34	40.07	-0.02%	77,795
Jun 2, 2026	40.35	40.35	40.33	40.35	40.08	0.01%	37,772
Jun 1, 2026	40.34	40.35	40.32	40.34	40.07	-0.04%	62,867
May 29, 2026	40.47	40.50	40.47	40.50	40.09	0.04%	29,422