UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	42.70	42.70	42.39	42.44	42.44	-0.60%	1,559
Jun 4, 2025	42.22	42.70	42.22	42.70	42.70	1.52%	7,032
Jun 3, 2025	42.28	42.32	42.01	42.06	42.06	-0.32%	22,905
Jun 2, 2025	42.23	42.31	41.99	42.19	42.19	-0.45%	58,237
May 30, 2025	42.44	42.44	42.19	42.38	42.38	0.50%	7,237
May 29, 2025	42.02	42.30	42.02	42.17	42.17	0.49%	1,898
May 28, 2025	42.10	42.10	41.92	41.96	41.96	-0.39%	2,532
May 27, 2025	42.10	42.13	42.10	42.13	42.13	0.72%	893
May 23, 2025	41.87	41.89	41.69	41.83	41.83	0.78%	2,336
May 22, 2025	41.39	41.50	41.23	41.50	41.50	0.53%	34,928
May 21, 2025	41.55	41.55	41.19	41.28	41.28	-1.33%	2,645
May 20, 2025	41.78	41.90	41.70	41.84	41.84	-0.12%	3,366
May 19, 2025	41.09	41.90	40.79	41.89	41.89	-0.28%	9,255
May 16, 2025	42.34	42.34	42.00	42.00	42.00	0.42%	1,841
May 15, 2025	41.41	41.98	41.41	41.83	41.83	1.52%	3,601
May 14, 2025	41.63	41.65	41.20	41.20	41.20	-1.35%	3,611
May 13, 2025	41.93	42.02	41.65	41.77	41.77	-0.25%	17,393
May 12, 2025	42.01	42.08	41.87	41.87	41.87	-1.68%	4,982
May 9, 2025	42.62	42.62	42.43	42.59	42.59	0.35%	292,354
May 8, 2025	42.94	43.15	42.34	42.44	42.44	-1.45%	6,411
May 7, 2025	42.89	43.20	42.89	43.06	43.06	0.57%	72,053
May 6, 2025	42.46	42.82	42.46	42.82	42.82	0.69%	51,104
May 5, 2025	42.68	42.74	42.04	42.52	42.52	-0.77%	54,502
May 2, 2025	43.53	44.40	42.67	42.85	42.85	-1.15%	10,012
May 1, 2025	43.76	43.96	43.23	43.35	43.35	-1.20%	13,435
Apr 30, 2025	43.19	43.88	42.99	43.88	43.88	0.59%	10,276
Apr 29, 2025	43.22	43.68	43.22	43.62	43.62	0.76%	64,472
Apr 28, 2025	43.04	43.29	42.79	43.29	43.29	0.70%	332,146
Apr 25, 2025	43.06	43.20	42.59	43.00	43.00	0.92%	4,581
Apr 24, 2025	42.50	42.64	42.38	42.61	42.61	0.88%	3,239
Apr 23, 2025	42.83	42.91	42.14	42.24	42.24	0.37%	42,268
Apr 22, 2025	42.22	42.25	42.04	42.08	42.08	-0.16%	3,640
Apr 21, 2025	42.04	42.57	42.04	42.15	42.15	-1.13%	64,364
Apr 17, 2025	42.74	42.78	42.46	42.63	42.63	-0.58%	78,330
Apr 16, 2025	42.13	43.04	42.13	42.88	42.88	1.02%	17,387
Apr 15, 2025	42.20	42.71	42.17	42.45	42.45	0.52%	15,831
Apr 14, 2025	41.92	42.35	41.77	42.23	42.23	1.18%	414,478
Apr 11, 2025	41.37	42.47	40.56	41.73	41.73	-0.96%	55,790
Apr 10, 2025	41.84	43.00	38.65	42.14	42.14	0.19%	18,768
Apr 9, 2025	42.25	42.79	37.60	42.06	42.06	-1.76%	25,062
Apr 8, 2025	42.33	44.39	42.33	42.81	42.81	-2.15%	62,064
Apr 7, 2025	44.30	46.00	41.39	43.75	43.75	-2.77%	363,018
Apr 4, 2025	45.04	45.78	40.71	45.00	45.00	2.80%	40,081
Apr 3, 2025	44.11	44.89	42.95	43.77	43.77	1.21%	50,992
Apr 2, 2025	43.52	43.52	42.94	43.25	43.25	-0.18%	45,051
Apr 1, 2025	43.00	43.75	43.00	43.33	43.33	0.63%	92,182
Mar 31, 2025	43.13	43.13	42.71	43.06	43.06	0.54%	4,360
Mar 28, 2025	42.44	42.83	42.44	42.83	42.83	1.85%	32,045
Mar 27, 2025	42.08	42.17	42.03	42.05	42.05	-0.21%	5,356
Mar 26, 2025	42.22	42.22	42.14	42.14	42.14	-1.36%	798