UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	43.27	43.58	43.27	43.49	43.49	-0.03%	6,003
Mar 18, 2026	43.78	43.81	43.50	43.50	43.50	-0.94%	1,786
Mar 17, 2026	43.91	43.97	43.87	43.92	43.92	0.38%	2,542
Mar 16, 2026	43.70	43.80	43.68	43.75	43.75	0.85%	3,908
Mar 13, 2026	43.63	43.63	43.38	43.38	43.38	-0.27%	2,940
Mar 12, 2026	43.62	43.70	43.50	43.50	43.50	-0.71%	6,033
Mar 11, 2026	43.95	43.95	43.76	43.81	43.81	-0.82%	121,241
Mar 10, 2026	44.42	44.46	44.16	44.17	44.17	-0.61%	3,913
Mar 9, 2026	44.11	44.50	44.00	44.44	44.44	0.54%	61,366
Mar 6, 2026	44.02	44.25	44.02	44.20	44.20	-0.05%	2,075
Mar 5, 2026	44.31	44.31	44.15	44.22	44.22	-0.67%	25,348
Mar 4, 2026	44.62	44.65	44.52	44.52	44.52	-0.47%	3,368
Mar 3, 2026	44.44	44.78	44.35	44.73	44.73	-0.18%	18,331
Mar 2, 2026	44.98	44.98	44.79	44.81	44.81	-1.25%	309,879
Feb 27, 2026	45.30	45.43	45.26	45.38	45.38	0.68%	23,359
Feb 26, 2026	44.90	45.07	44.90	45.07	45.07	0.56%	10,818
Feb 25, 2026	44.77	44.82	44.77	44.82	44.82	-0.24%	2,444
Feb 24, 2026	44.93	44.98	44.83	44.93	44.93	-0.01%	2,332
Feb 23, 2026	44.75	44.99	44.75	44.93	44.93	0.76%	17,099
Feb 20, 2026	44.81	44.81	44.51	44.59	44.59	-0.04%	14,904
Feb 19, 2026	44.61	44.61	44.61	44.61	44.61	0.19%	202
Feb 18, 2026	44.55	44.61	44.50	44.52	44.52	-0.47%	34,230
Feb 17, 2026	44.77	44.86	44.74	44.74	44.74	-0.01%	11,463
Feb 13, 2026	44.80	44.80	44.65	44.74	44.74	0.69%	1,872
Feb 12, 2026	43.99	44.43	43.99	44.43	44.43	1.26%	10,361
Feb 11, 2026	43.91	44.03	43.87	43.88	43.87	-0.55%	38,652
Feb 10, 2026	44.08	44.12	44.08	44.12	44.12	0.81%	1,733
Feb 9, 2026	43.65	43.76	43.62	43.76	43.76	0.10%	43,165
Feb 6, 2026	43.67	43.72	43.67	43.72	43.72	-0.10%	2,526
Feb 5, 2026	43.58	43.76	43.58	43.76	43.76	1.16%	2,772
Feb 4, 2026	43.23	43.29	43.21	43.26	43.26	-0.06%	1,618
Feb 3, 2026	43.14	43.29	43.14	43.29	43.29	0.13%	3,226
Feb 2, 2026	43.40	43.40	43.23	43.23	43.23	-0.44%	2,882
Jan 30, 2026	43.43	43.47	43.42	43.42	43.42	-0.05%	5,790
Jan 29, 2026	43.23	43.44	43.23	43.44	43.44	0.27%	752
Jan 28, 2026	43.40	43.40	43.31	43.33	43.33	-0.20%	2,967
Jan 27, 2026	43.53	43.56	43.42	43.42	43.42	-0.26%	2,435
Jan 26, 2026	43.55	43.56	43.49	43.53	43.53	0.26%	1,401
Jan 23, 2026	43.35	43.44	43.23	43.42	43.42	0.27%	10,874
Jan 22, 2026	43.15	43.31	43.15	43.31	43.30	0.01%	1,644
Jan 21, 2026	43.14	43.30	43.12	43.30	43.30	0.48%	1,859
Jan 20, 2026	43.10	43.16	43.05	43.09	43.09	-0.73%	140,964
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