UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.87	42.11	41.62	42.11	42.11	-0.14%	7,844
Nov 19, 2024	42.20	42.28	42.11	42.17	42.17	0.69%	8,691
Nov 18, 2024	41.67	42.00	41.67	41.88	41.88	0.24%	4,715
Nov 15, 2024	41.57	41.98	41.51	41.78	41.78	0.26%	5,735
Nov 14, 2024	41.85	42.16	41.67	41.67	41.67	-0.18%	4,443
Nov 13, 2024	42.09	42.09	41.75	41.75	41.75	-0.25%	1,476
Nov 12, 2024	42.29	42.29	41.83	41.85	41.85	-1.48%	7,233
Nov 11, 2024	42.37	42.48	42.29	42.48	42.48	-0.42%	9,644
Nov 8, 2024	42.60	42.89	42.60	42.66	42.66	0.42%	4,748
Nov 7, 2024	42.03	42.52	42.03	42.48	42.48	1.51%	23,267
Nov 6, 2024	41.63	42.12	41.63	41.85	41.85	-1.83%	9,542
Nov 5, 2024	42.62	42.76	42.26	42.63	42.63	-0.23%	7,227
Nov 4, 2024	42.89	42.89	42.51	42.73	42.73	1.18%	8,899
Nov 1, 2024	42.83	42.83	42.23	42.23	42.23	-1.35%	4,958
Oct 31, 2024	42.62	42.81	42.51	42.81	42.81	0.05%	5,564
Oct 30, 2024	43.00	43.26	42.75	42.79	42.79	-0.30%	6,305
Oct 29, 2024	42.52	42.92	42.51	42.92	42.92	0.09%	7,968
Oct 28, 2024	43.17	43.17	42.44	42.88	42.88	-0.44%	12,505
Oct 25, 2024	43.34	43.34	43.07	43.07	43.07	-0.69%	1,669
Oct 24, 2024	43.26	43.56	43.00	43.37	43.37	0.43%	3,009
Oct 23, 2024	43.07	43.25	43.05	43.18	43.18	-0.55%	11,440
Oct 22, 2024	43.65	43.65	43.25	43.42	43.42	-0.13%	10,019
Oct 21, 2024	43.74	43.74	43.48	43.48	43.48	-1.55%	64,144
Oct 18, 2024	44.21	44.21	44.17	44.17	44.17	0.28%	1,203
Oct 17, 2024	44.13	44.13	44.03	44.04	44.04	-1.02%	9,737
Oct 16, 2024	44.67	44.67	44.41	44.50	44.50	0.24%	12,301
Oct 15, 2024	44.35	44.44	44.26	44.39	44.39	1.27%	36,475
Oct 14, 2024	44.08	44.08	43.60	43.84	43.84	-0.58%	48,134
Oct 11, 2024	43.97	44.13	43.97	44.09	44.09	0.02%	6,881
Oct 10, 2024	43.99	44.08	43.91	44.08	44.08	-0.07%	32,004
Oct 9, 2024	44.26	44.31	44.06	44.11	44.11	-0.72%	3,118
Oct 8, 2024	44.24	44.43	44.22	44.43	44.43	0.29%	227,329
Oct 7, 2024	44.29	44.45	44.24	44.30	44.30	-0.78%	44,192
Oct 4, 2024	44.68	44.88	44.60	44.65	44.65	-1.93%	34,763
Oct 3, 2024	45.70	45.82	45.53	45.53	45.53	-0.76%	79,069
Oct 2, 2024	45.93	45.94	45.88	45.88	45.88	-1.04%	21,676
Oct 1, 2024	46.43	46.59	46.14	46.36	46.36	0.93%	72,721
Sep 30, 2024	46.22	46.22	45.78	45.93	45.93	-0.63%	156,460
Sep 27, 2024	46.05	46.32	46.03	46.22	46.22	0.66%	5,773
Sep 26, 2024	46.00	46.01	45.83	45.92	45.92	-0.20%	3,766
Sep 25, 2024	46.26	47.08	45.99	46.01	46.01	-1.48%	44,691
Sep 24, 2024	46.23	46.72	46.22	46.70	46.41	0.38%	3,843
Sep 23, 2024	46.43	46.67	46.15	46.53	46.23	-0.24%	138,503
Sep 20, 2024	46.48	46.75	46.42	46.64	46.34	-	1,861
Sep 19, 2024	46.44	47.44	46.44	46.64	46.34	-0.37%	8,796
Sep 18, 2024	46.97	47.05	46.71	46.81	46.52	-0.77%	17,905
Sep 17, 2024	47.35	47.35	47.10	47.17	46.88	-0.33%	9,194
Sep 16, 2024	47.13	47.35	47.08	47.33	47.04	0.34%	81,603
Sep 13, 2024	47.32	47.32	47.11	47.17	46.87	0.43%	2,356
Sep 12, 2024	46.88	47.14	46.80	46.97	46.67	-0.34%	10,606
Sep 11, 2024	47.09	47.26	46.97	47.13	46.83	-0.19%	7,176
Sep 10, 2024	46.85	47.27	46.79	47.22	46.92	0.85%	16,421
Sep 9, 2024	46.52	46.82	46.52	46.82	46.52	0.24%	100,536
Sep 6, 2024	46.59	47.08	46.52	46.70	46.41	0.32%	13,383
Sep 5, 2024	46.50	46.66	46.34	46.55	46.26	0.45%	7,126
Sep 4, 2024	45.81	46.38	45.81	46.35	46.05	1.33%	8,308
Sep 3, 2024	45.71	45.85	45.55	45.74	45.45	1.01%	203,814
Aug 30, 2024	45.46	45.65	45.23	45.28	45.00	-0.71%	6,051
Aug 29, 2024	45.57	45.62	45.48	45.60	45.32	-0.29%	8,707
Aug 28, 2024	45.80	45.87	45.72	45.74	45.45	-0.13%	8,363
Aug 27, 2024	45.69	45.80	45.59	45.80	45.51	-0.14%	2,370
Aug 26, 2024	46.30	46.30	45.84	45.86	45.57	-0.23%	60,160
Aug 23, 2024	45.74	46.07	45.74	45.97	45.68	0.90%	8,529
Aug 22, 2024	45.80	45.80	45.44	45.56	45.27	-1.10%	10,572
Aug 21, 2024	45.97	46.20	45.72	46.06	45.78	0.54%	183,398
Aug 20, 2024	45.78	45.85	45.53	45.82	45.53	0.81%	29,891
Aug 19, 2024	45.37	45.51	45.28	45.45	45.16	0.26%	76,813
Aug 16, 2024	45.33	45.39	45.24	45.33	45.04	0.61%	18,981
Aug 15, 2024	45.04	45.23	44.91	45.05	44.77	-1.53%	11,935
Aug 14, 2024	45.82	45.88	45.75	45.75	45.46	0.30%	10,017
Aug 13, 2024	45.72	45.72	45.49	45.61	45.33	0.98%	32,771
Aug 12, 2024	44.91	45.31	44.91	45.17	44.89	0.42%	99,546
Aug 9, 2024	45.05	45.13	44.95	44.98	44.70	0.81%	5,265
Aug 8, 2024	44.61	44.77	44.50	44.62	44.34	-0.67%	78,903
Aug 7, 2024	44.96	45.12	44.79	44.92	44.64	-0.67%	29,215
Aug 6, 2024	45.90	45.90	45.14	45.22	44.94	-1.97%	297,085
Aug 5, 2024	46.80	46.91	45.88	46.13	45.84	0.09%	358,340
Aug 2, 2024	45.54	46.17	45.54	46.09	45.80	3.03%	81,759
Aug 1, 2024	44.63	44.82	44.46	44.73	44.45	1.30%	13,704
Jul 31, 2024	43.97	44.20	43.46	44.16	43.88	1.18%	78,480
Jul 30, 2024	43.53	43.65	43.53	43.65	43.37	0.44%	983
Jul 29, 2024	43.60	43.60	43.35	43.46	43.18	0.25%	3,342
Jul 26, 2024	43.36	43.36	43.26	43.35	43.07	0.94%	1,455
Jul 25, 2024	43.20	43.20	42.87	42.94	42.67	0.35%	2,352
Jul 24, 2024	43.19	43.22	42.79	42.79	42.52	-0.40%	1,174
Jul 23, 2024	43.09	43.15	42.96	42.96	42.69	0.23%	391
Jul 22, 2024	43.08	43.16	42.81	42.86	42.59	-0.30%	71,140
Jul 19, 2024	42.94	43.08	42.94	42.99	42.72	-0.65%	1,262
Jul 18, 2024	43.43	43.49	43.27	43.27	43.00	-0.59%	5,000
Jul 17, 2024	43.40	43.53	43.25	43.53	43.26	0.21%	14,311
Jul 16, 2024	43.11	43.44	43.11	43.44	43.17	0.93%	34,259
Jul 15, 2024	43.25	43.25	43.01	43.04	42.77	-0.65%	19,622
Jul 12, 2024	43.08	43.33	43.08	43.32	43.05	0.25%	43,422
Jul 11, 2024	43.39	43.40	43.16	43.21	42.94	1.34%	17,546
Jul 10, 2024	42.57	42.71	42.50	42.64	42.37	0.22%	21,996
Jul 9, 2024	42.51	42.55	42.33	42.55	42.28	-0.33%	16,752
Jul 8, 2024	42.49	42.71	42.49	42.69	42.42	-0.14%	7,704
Jul 5, 2024	42.49	42.77	42.49	42.75	42.48	1.32%	1,963
Jul 3, 2024	41.89	42.25	41.57	42.19	41.92	1.17%	3,325
Jul 2, 2024	41.80	41.80	41.59	41.70	41.44	0.81%	1,145