UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.09	43.27	43.02	43.02	43.02	-0.53%	8,955
Jun 26, 2025	43.12	43.25	43.03	43.25	43.25	0.69%	19,849
Jun 25, 2025	42.82	42.98	42.66	42.95	42.95	-0.71%	7,674
Jun 24, 2025	42.79	43.28	42.78	43.26	42.96	0.77%	3,498
Jun 23, 2025	42.92	43.13	42.89	42.93	42.63	0.70%	246,473
Jun 20, 2025	42.48	42.63	42.35	42.63	42.33	0.14%	1,647
Jun 18, 2025	42.69	42.82	42.49	42.57	42.27	0.09%	63,763
Jun 17, 2025	42.38	42.53	42.34	42.53	42.24	0.92%	6,578
Jun 16, 2025	42.23	42.36	42.15	42.15	41.85	-0.56%	971
Jun 13, 2025	42.27	42.38	42.18	42.38	42.08	-0.75%	4,226
Jun 12, 2025	42.71	42.71	41.40	42.70	42.40	0.82%	10,073
Jun 11, 2025	42.06	42.36	42.06	42.35	42.06	0.72%	14,631
Jun 10, 2025	42.11	42.11	41.93	42.05	41.76	0.49%	7,937
Jun 9, 2025	41.75	41.98	41.72	41.85	41.55	0.24%	41,438
Jun 6, 2025	41.91	42.05	41.72	41.75	41.45	-1.64%	4,962
Jun 5, 2025	42.70	42.70	42.39	42.44	42.14	-0.60%	1,559
Jun 4, 2025	42.22	42.70	42.22	42.70	42.40	1.52%	7,032
Jun 3, 2025	42.28	42.32	42.01	42.06	41.76	-0.32%	22,905
Jun 2, 2025	42.23	42.31	41.99	42.19	41.89	-0.45%	58,237
May 30, 2025	42.44	42.44	42.19	42.38	42.08	0.50%	7,237
May 29, 2025	42.02	42.30	42.02	42.17	41.87	0.49%	1,898
May 28, 2025	42.10	42.10	41.92	41.96	41.67	-0.39%	2,532
May 27, 2025	42.10	42.13	42.10	42.13	41.83	0.72%	893
May 23, 2025	41.87	41.89	41.69	41.83	41.53	0.78%	2,336
May 22, 2025	41.39	41.50	41.23	41.50	41.21	0.53%	34,928
May 21, 2025	41.55	41.55	41.19	41.28	40.99	-1.33%	2,645
May 20, 2025	41.78	41.90	41.70	41.84	41.54	-0.12%	3,366
May 19, 2025	41.09	41.90	40.79	41.89	41.59	-0.28%	9,255
May 16, 2025	42.34	42.34	42.00	42.00	41.71	0.42%	1,841
May 15, 2025	41.41	41.98	41.41	41.83	41.53	1.52%	3,601
May 14, 2025	41.63	41.65	41.20	41.20	40.91	-1.35%	3,611
May 13, 2025	41.93	42.02	41.65	41.77	41.47	-0.25%	17,393
May 12, 2025	42.01	42.08	41.87	41.87	41.58	-1.68%	4,982
May 9, 2025	42.62	42.62	42.43	42.59	42.29	0.35%	292,354
May 8, 2025	42.94	43.15	42.34	42.44	42.14	-1.45%	6,411
May 7, 2025	42.89	43.20	42.89	43.06	42.76	0.57%	72,053
May 6, 2025	42.46	42.82	42.46	42.82	42.52	0.69%	51,104
May 5, 2025	42.68	42.74	42.04	42.52	42.23	-0.77%	54,502
May 2, 2025	43.53	44.40	42.67	42.85	42.55	-1.15%	10,012
May 1, 2025	43.76	43.96	43.23	43.35	43.05	-1.20%	13,435
Apr 30, 2025	43.19	43.88	42.99	43.88	43.57	0.59%	10,276
Apr 29, 2025	43.22	43.68	43.22	43.62	43.32	0.76%	64,472
Apr 28, 2025	43.04	43.29	42.79	43.29	42.99	0.70%	332,146
Apr 25, 2025	43.06	43.20	42.59	43.00	42.69	0.92%	4,581
Apr 24, 2025	42.50	42.64	42.38	42.61	42.31	0.88%	3,239
Apr 23, 2025	42.83	42.91	42.14	42.24	41.94	0.37%	42,268
Apr 22, 2025	42.22	42.25	42.04	42.08	41.78	-0.16%	3,640
Apr 21, 2025	42.04	42.57	42.04	42.15	41.85	-1.13%	64,364
Apr 17, 2025	42.74	42.78	42.46	42.63	42.33	-0.58%	78,330
Apr 16, 2025	42.13	43.04	42.13	42.88	42.58	1.02%	17,387