UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	42.06	42.18	42.02	42.18	42.18	0.05%	28,246
Jul 2, 2026	42.05	42.16	42.05	42.16	42.16	0.16%	576
Jul 1, 2026	42.10	42.18	42.06	42.09	42.09	-0.50%	1,956
Jun 30, 2026	42.50	42.50	42.30	42.30	42.30	-0.91%	8,792
Jun 29, 2026	42.69	42.69	42.64	42.69	42.69	-0.17%	29,002
Jun 26, 2026	42.56	42.76	42.56	42.76	42.76	0.59%	13,329
Jun 25, 2026	42.69	42.71	42.51	42.51	42.51	0.16%	13,473
Jun 24, 2026	42.35	42.49	42.35	42.45	42.44	1.26%	2,876
Jun 23, 2026	42.24	42.24	42.24	42.24	41.92	0.23%	851
Jun 22, 2026	42.21	42.25	42.12	42.14	41.82	-0.66%	32,022
Jun 18, 2026	42.58	42.60	42.42	42.42	42.10	0.54%	1,255
Jun 17, 2026	42.63	42.63	42.19	42.19	41.87	-1.04%	3,299
Jun 16, 2026	42.50	42.66	42.50	42.63	42.31	0.53%	14,161
Jun 15, 2026	42.53	42.56	42.41	42.41	42.09	0.24%	1,836
Jun 12, 2026	42.19	42.31	42.19	42.31	41.98	-0.42%	2,332
Jun 11, 2026	42.00	42.51	42.00	42.49	42.16	1.34%	2,012
Jun 10, 2026	42.07	42.07	41.92	41.92	41.60	-0.17%	2,006
Jun 9, 2026	41.93	41.99	41.84	41.99	41.67	0.49%	4,830
Jun 8, 2026	41.84	41.84	41.79	41.79	41.47	-0.17%	5,753
Jun 5, 2026	41.88	41.96	41.85	41.86	41.54	-1.07%	1,939
Jun 4, 2026	42.39	42.44	42.31	42.31	41.99	0.24%	1,381
Jun 3, 2026	42.18	42.22	42.18	42.21	41.89	-0.56%	1,168
Jun 2, 2026	42.46	42.46	42.45	42.45	42.13	0.17%	607
Jun 1, 2026	42.12	42.38	42.07	42.38	42.06	-0.25%	1,982
May 29, 2026	42.47	42.57	42.47	42.48	42.16	0.12%	6,691
May 28, 2026	42.42	42.48	42.24	42.43	42.11	0.40%	4,670
May 27, 2026	42.31	42.39	42.25	42.26	41.94	0.14%	8,925
May 26, 2026	42.13	42.23	42.13	42.20	41.88	0.87%	6,185
May 22, 2026	41.67	41.84	41.67	41.84	41.52	0.14%	6,851
May 21, 2026	41.50	41.78	41.43	41.78	41.46	0.10%	2,202
May 20, 2026	41.57	41.79	41.57	41.74	41.42	1.27%	12,009
May 19, 2026	41.26	41.26	41.13	41.22	40.90	-0.88%	22,082
May 18, 2026	41.67	41.77	41.46	41.58	41.26	0.04%	8,051
May 15, 2026	41.76	41.82	41.56	41.56	41.25	-1.66%	12,190
May 14, 2026	42.48	42.48	42.27	42.27	41.95	-0.13%	461
May 13, 2026	42.31	42.32	42.16	42.32	42.00	-0.05%	5,017
May 12, 2026	42.40	42.40	42.34	42.34	42.02	-0.63%	5,819
May 11, 2026	42.76	42.76	42.61	42.61	42.29	-0.69%	3,571
May 8, 2026	42.95	42.97	42.91	42.91	42.58	0.46%	1,425
May 7, 2026	43.05	43.07	42.71	42.71	42.38	-0.62%	1,076
May 6, 2026	42.92	42.98	42.92	42.98	42.65	1.02%	1,685
May 5, 2026	42.51	42.60	42.51	42.54	42.22	0.28%	2,629
May 4, 2026	42.56	42.59	42.40	42.43	42.10	-0.76%	3,170
May 1, 2026	42.70	42.85	42.70	42.75	42.42	0.32%	17,170
Apr 30, 2026	42.63	42.76	42.61	42.61	42.29	0.13%	63,458
Apr 29, 2026	42.64	42.66	42.56	42.56	42.23	-0.91%	5,060
Apr 28, 2026	42.93	42.95	42.93	42.95	42.62	-0.23%	829
Apr 27, 2026	43.20	43.20	43.05	43.05	42.72	-0.38%	60,131
Apr 24, 2026	43.00	43.23	43.00	43.21	42.89	0.25%	3,511
Apr 23, 2026	43.23	43.30	43.10	43.10	42.78	-0.29%	1,032