UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.49	41.93	41.49	41.86	41.86	1.23%	3,593
Feb 20, 2025	41.22	41.35	41.22	41.35	41.35	0.49%	1,052
Feb 19, 2025	40.95	41.15	40.91	41.15	41.15	0.35%	2,505
Feb 18, 2025	41.27	41.27	41.00	41.00	41.00	-1.08%	1,351
Feb 14, 2025	41.41	41.51	41.41	41.45	41.45	0.66%	1,347
Feb 13, 2025	41.03	41.21	41.03	41.18	41.18	1.70%	1,598
Feb 12, 2025	40.49	40.49	40.49	40.49	40.49	-1.45%	200
Feb 11, 2025	41.10	41.17	41.09	41.09	41.09	-0.57%	2,446
Feb 10, 2025	41.48	41.48	41.30	41.32	41.32	-0.06%	1,535
Feb 7, 2025	41.30	41.36	40.65	41.34	41.34	-0.78%	740
Feb 6, 2025	41.57	41.72	41.55	41.67	41.67	-0.29%	1,479
Feb 5, 2025	41.83	41.86	41.79	41.79	41.79	1.31%	10,433
Feb 4, 2025	40.97	41.73	40.97	41.25	41.25	-0.69%	4,264
Feb 3, 2025	41.31	41.89	41.01	41.54	41.54	1.32%	7,279
Jan 31, 2025	41.31	41.31	40.84	40.99	40.99	-0.51%	4,779
Jan 30, 2025	41.25	41.25	41.10	41.21	41.21	0.56%	2,568
Jan 29, 2025	41.10	41.13	40.06	40.98	40.98	-0.33%	2,657
Jan 28, 2025	41.01	41.11	40.96	41.11	41.11	0.02%	8,604
Jan 27, 2025	41.15	41.15	40.95	41.10	41.10	1.38%	24,752
Jan 24, 2025	40.52	40.60	40.47	40.54	40.54	0.32%	3,020
Jan 23, 2025	40.31	40.46	40.29	40.41	40.41	-0.49%	2,050
Jan 22, 2025	40.65	40.68	40.51	40.61	40.61	-0.46%	11,002
Jan 21, 2025	40.74	40.80	40.70	40.80	40.80	0.57%	21,733
Jan 17, 2025	40.56	40.68	40.51	40.57	40.57	-0.01%	1,527
Jan 16, 2025	40.14	40.64	40.14	40.57	40.57	0.65%	3,026
Jan 15, 2025	40.36	40.36	40.25	40.31	40.31	2.06%	2,020
Jan 14, 2025	39.51	39.56	39.49	39.49	39.49	0.02%	1,161
Jan 13, 2025	39.50	39.64	39.45	39.49	39.49	-0.27%	4,951
Jan 10, 2025	39.87	39.87	39.51	39.59	39.59	-1.57%	1,519
Jan 8, 2025	39.95	40.22	39.89	40.22	40.22	0.50%	2,476
Jan 7, 2025	40.43	40.47	39.10	40.02	40.02	-1.01%	22,901
Jan 6, 2025	40.59	40.59	40.33	40.43	40.43	-0.38%	4,501
Jan 3, 2025	40.80	40.80	40.51	40.59	40.59	-0.26%	1,300
Jan 2, 2025	40.50	40.93	40.50	40.69	40.69	-0.93%	6,193
Dec 31, 2024	41.06	42.00	40.51	41.07	41.07	0.61%	4,041
Dec 30, 2024	40.50	40.96	40.50	40.82	40.82	1.03%	6,657
Dec 27, 2024	40.44	40.44	40.41	40.41	40.41	-0.31%	704
Dec 26, 2024	40.23	40.59	40.20	40.53	40.53	-0.27%	20,210
Dec 24, 2024	40.36	40.64	40.24	40.64	40.64	0.42%	6,702
Dec 23, 2024	40.83	40.83	40.44	40.47	40.47	-2.37%	7,759
Dec 20, 2024	41.53	41.71	41.38	41.45	40.86	0.68%	6,207
Dec 19, 2024	41.19	41.29	41.02	41.17	40.58	-0.80%	6,774
Dec 18, 2024	42.09	42.28	41.41	41.50	40.91	-1.61%	3,705
Dec 17, 2024	42.12	42.32	42.12	42.18	41.58	0.12%	3,089
Dec 16, 2024	42.24	42.31	42.12	42.13	41.53	-0.19%	7,559
Dec 13, 2024	42.39	42.39	42.13	42.21	41.61	-0.78%	1,610
Dec 12, 2024	42.80	42.93	42.50	42.54	41.93	-1.12%	61,725
Dec 11, 2024	43.25	43.48	42.92	43.02	42.40	-0.57%	5,632
Dec 10, 2024	43.25	43.27	43.13	43.27	42.65	-0.29%	1,993
Dec 9, 2024	43.47	43.47	43.34	43.40	42.77	-0.64%	1,526
Dec 6, 2024	43.72	43.81	43.58	43.68	43.05	0.59%	7,511
Dec 5, 2024	43.15	43.42	43.15	43.42	42.80	0.05%	1,947
Dec 4, 2024	43.01	43.40	43.01	43.40	42.78	0.72%	2,983
Dec 3, 2024	43.42	43.42	43.09	43.09	42.47	-0.23%	1,304
Dec 2, 2024	43.45	43.47	43.12	43.19	42.57	-0.30%	14,373
Nov 29, 2024	43.36	43.37	43.31	43.32	42.70	0.81%	3,429
Nov 27, 2024	42.89	43.11	42.89	42.97	42.35	0.70%	3,086
Nov 26, 2024	42.72	42.72	42.61	42.67	42.06	-0.32%	777
Nov 25, 2024	42.75	42.90	42.64	42.81	42.20	1.69%	5,545
Nov 22, 2024	41.98	42.10	41.97	42.10	41.50	0.45%	3,612
Nov 21, 2024	42.19	42.22	41.91	41.91	41.31	-0.47%	4,127
Nov 20, 2024	41.87	42.11	41.62	42.11	41.51	-0.14%	7,844
Nov 19, 2024	42.20	42.28	42.11	42.17	41.57	0.69%	8,691
Nov 18, 2024	41.67	42.00	41.67	41.88	41.28	0.24%	4,715
Nov 15, 2024	41.57	41.98	41.51	41.78	41.18	0.26%	5,735
Nov 14, 2024	41.85	42.16	41.67	41.67	41.07	-0.18%	4,443
Nov 13, 2024	42.09	42.09	41.75	41.75	41.15	-0.25%	1,476
Nov 12, 2024	42.29	42.29	41.83	41.85	41.25	-1.48%	7,233
Nov 11, 2024	42.37	42.48	42.29	42.48	41.87	-0.42%	9,644
Nov 8, 2024	42.60	42.89	42.60	42.66	42.05	0.42%	4,748
Nov 7, 2024	42.03	42.52	42.03	42.48	41.87	1.51%	23,267
Nov 6, 2024	41.63	42.12	41.63	41.85	41.25	-1.83%	9,542
Nov 5, 2024	42.62	42.76	42.26	42.63	42.02	-0.23%	7,227
Nov 4, 2024	42.89	42.89	42.51	42.73	42.12	1.18%	8,899
Nov 1, 2024	42.83	42.83	42.23	42.23	41.63	-1.35%	4,958
Oct 31, 2024	42.62	42.81	42.51	42.81	42.20	0.05%	5,564
Oct 30, 2024	43.00	43.26	42.75	42.79	42.18	-0.30%	6,305
Oct 29, 2024	42.52	42.92	42.51	42.92	42.31	0.09%	7,968
Oct 28, 2024	43.17	43.17	42.44	42.88	42.27	-0.44%	12,505
Oct 25, 2024	43.34	43.34	43.07	43.07	42.45	-0.69%	1,669
Oct 24, 2024	43.26	43.56	43.00	43.37	42.75	0.43%	3,009
Oct 23, 2024	43.07	43.25	43.05	43.18	42.57	-0.55%	11,440
Oct 22, 2024	43.65	43.65	43.25	43.42	42.80	-0.13%	10,019
Oct 21, 2024	43.74	43.74	43.48	43.48	42.86	-1.55%	64,144
Oct 18, 2024	44.21	44.21	44.17	44.17	43.53	0.28%	1,203
Oct 17, 2024	44.13	44.13	44.03	44.04	43.41	-1.02%	9,737
Oct 16, 2024	44.67	44.67	44.41	44.50	43.86	0.24%	12,301
Oct 15, 2024	44.35	44.44	44.26	44.39	43.75	1.27%	36,475
Oct 14, 2024	44.08	44.08	43.60	43.84	43.21	-0.58%	48,134
Oct 11, 2024	43.97	44.13	43.97	44.09	43.46	0.02%	6,881
Oct 10, 2024	43.99	44.08	43.91	44.08	43.45	-0.07%	32,004
Oct 9, 2024	44.26	44.31	44.06	44.11	43.48	-0.72%	3,118
Oct 8, 2024	44.24	44.43	44.22	44.43	43.79	0.29%	227,329
Oct 7, 2024	44.29	44.45	44.24	44.30	43.67	-0.78%	44,192
Oct 4, 2024	44.68	44.88	44.60	44.65	44.01	-1.93%	34,763
Oct 3, 2024	45.70	45.82	45.53	45.53	44.88	-0.76%	79,069
Oct 2, 2024	45.93	45.94	45.88	45.88	45.22	-1.04%	21,676
Oct 1, 2024	46.43	46.59	46.14	46.36	45.70	0.93%	72,721
Sep 30, 2024	46.22	46.22	45.78	45.93	45.27	-0.63%	156,460
Sep 27, 2024	46.05	46.32	46.03	46.22	45.56	0.66%	5,773