UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	43.64	43.66	43.41	43.41	43.41	-0.84%	2,564
Jan 15, 2026	43.97	43.97	43.78	43.78	43.78	-0.38%	2,416
Jan 14, 2026	43.86	44.03	43.86	43.95	43.95	0.39%	9,746
Jan 13, 2026	43.83	43.83	43.72	43.78	43.78	0.24%	8,690
Jan 12, 2026	43.67	43.77	43.65	43.67	43.67	-0.18%	142,911
Jan 9, 2026	43.69	43.76	43.64	43.75	43.75	0.07%	9,490
Jan 8, 2026	43.77	43.82	43.72	43.72	43.72	-0.60%	7,189
Jan 7, 2026	43.99	44.04	43.91	43.98	43.98	0.39%	3,812
Jan 6, 2026	43.75	43.83	43.70	43.81	43.81	-0.16%	6,445
Jan 5, 2026	43.56	43.89	43.56	43.88	43.88	0.71%	8,093
Jan 2, 2026	43.82	43.82	43.57	43.57	43.57	-0.21%	14,638
Dec 31, 2025	43.90	44.19	43.62	43.66	43.66	-0.73%	18,107
Dec 30, 2025	43.97	44.06	43.97	43.98	43.98	-0.27%	9,579
Dec 29, 2025	44.11	44.13	44.03	44.10	44.10	0.32%	40,891
Dec 26, 2025	44.04	44.04	43.88	43.96	43.96	0.14%	3,589
Dec 24, 2025	43.77	43.90	43.76	43.90	43.90	-0.79%	6,526
Dec 23, 2025	44.09	44.27	44.08	44.25	43.68	-0.09%	7,307
Dec 22, 2025	44.36	44.36	44.28	44.29	43.72	-0.29%	9,104
Dec 19, 2025	44.49	44.50	44.38	44.42	43.85	-0.47%	2,311
Dec 18, 2025	44.65	44.69	44.58	44.63	44.05	0.52%	7,989
Dec 17, 2025	44.34	44.43	44.31	44.40	43.83	-	6,033
Dec 16, 2025	44.26	44.45	44.26	44.40	43.83	0.43%	5,590
Dec 15, 2025	44.30	44.37	44.19	44.21	43.64	0.25%	57,533
Dec 12, 2025	44.08	44.18	44.08	44.10	43.53	-0.56%	7,164
Dec 11, 2025	44.57	44.61	44.35	44.35	43.78	-0.02%	5,486
Dec 10, 2025	44.11	44.36	44.11	44.36	43.79	0.58%	4,175
Dec 9, 2025	44.33	44.33	44.06	44.10	43.54	-0.19%	14,365
Dec 8, 2025	44.28	44.28	44.10	44.19	43.62	-0.50%	308,642
Dec 5, 2025	44.59	44.60	44.37	44.41	43.84	-0.49%	2,483
Dec 4, 2025	44.76	44.76	44.57	44.63	44.05	-0.51%	7,235
Dec 3, 2025	44.83	44.93	44.77	44.86	44.28	0.32%	91,957
Dec 2, 2025	44.59	44.72	44.59	44.72	44.14	0.16%	13,225
Dec 1, 2025	44.73	44.76	44.65	44.65	44.07	-1.13%	95,510
Nov 28, 2025	45.20	45.23	45.07	45.15	44.57	-0.31%	4,599
Nov 26, 2025	45.13	45.31	45.03	45.30	44.71	0.16%	61,999
Nov 25, 2025	45.12	45.30	45.12	45.22	44.64	0.48%	10,410
Nov 24, 2025	44.96	45.03	44.88	45.01	44.42	0.29%	301,420
Nov 21, 2025	44.85	44.88	44.71	44.87	44.29	0.54%	113,343
Nov 20, 2025	44.53	44.67	44.49	44.63	44.06	0.50%	7,654
Nov 19, 2025	44.40	44.41	44.39	44.41	43.84	-0.04%	7,164
Nov 18, 2025	44.63	44.65	44.35	44.43	43.85	0.23%	5,148
Nov 17, 2025	44.33	44.37	44.31	44.33	43.75	0.17%	2,872
Nov 14, 2025	44.62	44.62	44.22	44.25	43.68	-0.32%	2,432
Nov 13, 2025	44.48	44.53	44.39	44.39	43.82	-0.54%	4,432
Nov 12, 2025	44.71	44.71	44.62	44.63	44.05	0.13%	901
Nov 11, 2025	44.56	44.63	44.53	44.57	44.00	0.54%	13,278
Nov 10, 2025	44.35	44.42	44.32	44.33	43.76	-0.35%	67,073
Nov 7, 2025	44.41	44.62	44.41	44.48	43.91	0.02%	1,819
Nov 6, 2025	44.40	44.51	44.40	44.47	43.90	0.99%	4,392
Nov 5, 2025	44.16	44.16	44.00	44.04	43.47	-0.97%	132,888