UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	39.08	39.20	38.83	38.87	38.87	1.38%	7,699
Oct 14, 2026	37.85	38.34	37.85	38.34	38.34	0.34%	3,728
Oct 13, 2026	38.29	38.29	38.15	38.21	38.21	0.32%	1,421
Oct 12, 2026	38.00	38.12	37.92	38.09	38.09	0.11%	4,901
Oct 9, 2026	37.97	38.10	37.96	38.05	38.04	-0.38%	16,315
Oct 8, 2026	37.91	38.24	37.78	38.19	38.19	0.69%	16,602
Oct 7, 2026	37.70	37.94	37.70	37.93	37.93	0.05%	1,719
Oct 6, 2026	37.87	38.01	37.81	37.91	37.91	0.62%	3,591
Oct 5, 2026	37.75	37.77	37.51	37.68	37.68	-0.35%	7,162
Oct 2, 2026	38.27	38.27	37.79	37.81	37.81	-0.60%	2,862
Oct 1, 2026	37.59	38.14	37.59	38.04	38.04	0.70%	3,890
Sep 30, 2026	38.11	38.11	37.67	37.78	37.78	-0.44%	9,178
Sep 29, 2026	37.93	38.02	37.71	37.94	37.94	-0.26%	5,930
Sep 28, 2026	38.05	38.09	37.84	38.04	38.04	-1.01%	29,771
Sep 25, 2026	38.19	38.43	38.07	38.43	38.43	0.66%	4,598
Sep 24, 2026	38.63	38.70	38.18	38.18	38.18	-1.04%	25,234
Sep 23, 2026	38.94	38.94	38.46	38.58	38.58	-2.06%	17,401
Sep 22, 2026	39.73	39.84	39.58	39.70	39.39	-0.05%	1,606
Sep 21, 2026	39.80	39.81	39.66	39.72	39.41	0.66%	5,124
Sep 18, 2026	39.50	39.53	39.41	39.46	39.15	-1.00%	2,980
Sep 17, 2026	39.82	39.92	39.70	39.86	39.54	1.10%	2,622
Sep 16, 2026	39.66	39.81	39.43	39.43	39.12	-0.26%	12,850
Sep 15, 2026	39.57	39.57	39.43	39.53	39.22	-0.23%	956
Sep 14, 2026	39.60	39.82	39.52	39.62	39.31	-0.16%	5,951
Sep 11, 2026	39.62	39.68	39.62	39.68	39.37	-0.41%	282
Sep 10, 2026	39.96	40.02	39.73	39.85	39.53	-1.50%	5,917
Sep 9, 2026	40.56	40.63	40.40	40.46	40.14	-0.45%	1,924
Sep 8, 2026	40.71	40.71	40.64	40.64	40.32	-0.36%	5,452
Sep 4, 2026	40.87	40.87	40.77	40.79	40.46	-0.18%	717
Sep 3, 2026	40.99	40.99	40.86	40.86	40.54	0.30%	16,125
Sep 2, 2026	40.69	40.75	40.64	40.74	40.42	0.23%	15,792
Sep 1, 2026	40.84	40.84	40.62	40.65	40.32	-0.62%	3,819
Aug 31, 2026	40.90	40.96	40.83	40.90	40.58	-0.38%	6,452
Aug 28, 2026	41.25	41.36	41.06	41.06	40.73	-0.84%	2,089
Aug 27, 2026	41.42	41.45	41.41	41.41	41.08	-0.07%	875
Aug 26, 2026	41.39	41.52	41.39	41.44	41.11	-0.52%	2,621
Aug 25, 2026	41.44	41.65	41.44	41.65	41.33	1.01%	9,841
Aug 24, 2026	41.22	41.29	41.16	41.24	40.91	0.34%	3,039
Aug 21, 2026	41.20	41.20	41.04	41.10	40.77	-0.40%	3,963
Aug 20, 2026	41.29	41.29	41.20	41.26	40.94	-0.82%	22,060
Aug 19, 2026	41.56	41.61	41.47	41.60	41.27	0.78%	4,320
Aug 18, 2026	41.17	41.29	41.17	41.28	40.95	0.14%	15,857
Aug 17, 2026	41.19	41.22	41.12	41.22	40.90	-0.22%	7,214
Aug 14, 2026	41.35	41.35	41.25	41.31	40.98	-0.49%	559
Aug 13, 2026	41.55	41.55	41.52	41.52	41.19	0.67%	523
Aug 12, 2026	41.18	41.24	41.18	41.24	40.91	0.29%	1,239
Aug 11, 2026	41.24	41.24	41.12	41.12	40.79	0.03%	5,167
Aug 10, 2026	41.06	41.21	41.06	41.11	40.78	-0.80%	2,170
Aug 7, 2026	41.32	41.45	41.32	41.44	41.11	0.41%	348
Aug 6, 2026	41.33	41.33	41.27	41.27	40.94	-0.60%	915