UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	42.13	42.23	42.13	42.20	42.20	0.87%	6,185
May 22, 2026	41.67	41.84	41.67	41.84	41.84	0.14%	6,846
May 21, 2026	41.50	41.78	41.43	41.78	41.78	0.10%	2,202
May 20, 2026	41.57	41.79	41.57	41.74	41.74	1.27%	12,009
May 19, 2026	41.26	41.26	41.13	41.22	41.22	-0.88%	22,082
May 18, 2026	41.67	41.77	41.46	41.58	41.58	0.04%	8,051
May 15, 2026	41.76	41.82	41.56	41.56	41.56	-1.66%	12,190
May 14, 2026	42.48	42.48	42.27	42.27	42.27	-0.13%	461
May 13, 2026	42.31	42.32	42.16	42.32	42.32	-0.05%	5,017
May 12, 2026	42.40	42.40	42.34	42.34	42.34	-0.63%	5,819
May 11, 2026	42.76	42.76	42.61	42.61	42.61	-0.69%	3,571
May 8, 2026	42.95	42.97	42.91	42.91	42.91	0.46%	1,425
May 7, 2026	43.05	43.07	42.71	42.71	42.71	-0.62%	1,076
May 6, 2026	42.92	42.98	42.92	42.98	42.98	1.02%	1,685
May 5, 2026	42.51	42.60	42.51	42.54	42.54	0.28%	2,629
May 4, 2026	42.56	42.59	42.40	42.43	42.43	-0.76%	3,170
May 1, 2026	42.70	42.85	42.70	42.75	42.75	0.32%	17,170
Apr 30, 2026	42.63	42.76	42.61	42.61	42.61	0.13%	63,458
Apr 29, 2026	42.64	42.66	42.56	42.56	42.56	-0.91%	5,060
Apr 28, 2026	42.93	42.95	42.93	42.95	42.95	-0.23%	829
Apr 27, 2026	43.20	43.20	43.05	43.05	43.05	-0.38%	60,131
Apr 24, 2026	43.00	43.23	43.00	43.21	43.21	0.25%	3,511
Apr 23, 2026	43.23	43.30	43.10	43.10	43.10	-0.29%	1,032
Apr 22, 2026	43.39	43.39	43.23	43.23	43.23	0.16%	6,744
Apr 21, 2026	43.36	43.36	43.16	43.16	43.16	-0.84%	2,689
Apr 20, 2026	43.55	43.55	43.45	43.53	43.53	-0.13%	24,868
Apr 17, 2026	43.62	43.66	43.57	43.58	43.58	0.93%	2,486
Apr 16, 2026	43.37	43.37	43.18	43.18	43.18	-0.33%	3,623
Apr 15, 2026	43.30	43.32	43.29	43.32	43.32	-0.41%	1,748
Apr 14, 2026	43.19	43.50	43.18	43.50	43.50	0.60%	4,330
Apr 13, 2026	43.02	43.24	43.00	43.24	43.24	0.37%	24,958
Apr 10, 2026	43.11	43.11	43.06	43.08	43.08	-0.30%	5,572
Apr 9, 2026	43.38	43.38	43.21	43.21	43.21	-0.09%	1,493
Apr 8, 2026	43.48	43.48	43.18	43.25	43.25	0.53%	4,258
Apr 7, 2026	42.69	43.02	42.69	43.02	43.02	0.47%	1,398
Apr 6, 2026	42.80	42.90	42.76	42.82	42.82	-0.52%	9,591
Apr 2, 2026	42.98	43.09	42.98	43.04	43.04	0.37%	17,804
Apr 1, 2026	42.91	43.01	42.84	42.89	42.89	-0.13%	18,467
Mar 31, 2026	43.05	43.16	42.90	42.94	42.94	0.28%	15,377
Mar 30, 2026	42.69	42.85	42.69	42.82	42.82	1.42%	1,233
Mar 27, 2026	42.04	42.23	42.04	42.22	42.22	-0.09%	7,620
Mar 26, 2026	42.64	42.64	42.26	42.26	42.26	-1.47%	3,717
Mar 25, 2026	42.81	42.89	42.81	42.89	42.89	0.96%	2,079
Mar 24, 2026	42.58	42.68	42.47	42.68	42.48	-0.76%	2,006
Mar 23, 2026	42.92	43.10	42.75	43.00	42.81	0.73%	217,114
Mar 20, 2026	43.07	43.07	42.68	42.69	42.50	-1.84%	9,804
Mar 19, 2026	43.27	43.58	43.27	43.49	43.29	-0.03%	6,003
Mar 18, 2026	43.78	43.81	43.50	43.50	43.31	-0.94%	1,787
Mar 17, 2026	43.91	43.97	43.87	43.92	43.72	0.39%	2,542
Mar 16, 2026	43.70	43.80	43.68	43.75	43.55	0.85%	3,908