UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	40.87	40.87	40.77	40.79	40.79	-0.18%	717
Sep 3, 2026	40.99	40.99	40.86	40.86	40.86	0.30%	16,124
Sep 2, 2026	40.69	40.75	40.64	40.74	40.74	0.23%	15,791
Sep 1, 2026	40.84	40.84	40.62	40.65	40.64	-0.62%	3,819
Aug 31, 2026	40.90	40.96	40.83	40.90	40.90	-0.38%	6,452
Aug 28, 2026	41.25	41.36	41.06	41.06	41.06	-0.84%	2,068
Aug 27, 2026	41.42	41.45	41.41	41.41	41.41	-0.07%	875
Aug 26, 2026	41.39	41.52	41.39	41.44	41.44	-0.52%	2,621
Aug 25, 2026	41.44	41.65	41.44	41.65	41.65	1.01%	9,841
Aug 24, 2026	41.22	41.29	41.16	41.24	41.24	0.34%	3,039
Aug 21, 2026	41.20	41.20	41.04	41.10	41.10	-0.40%	3,962
Aug 20, 2026	41.29	41.29	41.20	41.26	41.26	-0.82%	22,060
Aug 19, 2026	41.56	41.61	41.47	41.60	41.60	0.78%	4,320
Aug 18, 2026	41.17	41.29	41.17	41.28	41.28	0.14%	15,857
Aug 17, 2026	41.19	41.22	41.12	41.22	41.22	-0.22%	7,214
Aug 14, 2026	41.35	41.35	41.25	41.31	41.31	-0.49%	559
Aug 13, 2026	41.55	41.55	41.52	41.52	41.51	0.67%	523
Aug 12, 2026	41.18	41.24	41.18	41.24	41.24	0.29%	1,239
Aug 11, 2026	41.24	41.24	41.12	41.12	41.12	0.03%	5,167
Aug 10, 2026	41.06	41.21	41.06	41.11	41.11	-0.80%	2,170
Aug 7, 2026	41.32	41.45	41.32	41.44	41.44	0.41%	347
Aug 6, 2026	41.33	41.33	41.27	41.27	41.27	-0.60%	915
Aug 5, 2026	41.63	41.63	41.44	41.52	41.52	0.09%	3,066
Aug 4, 2026	41.25	41.48	41.25	41.48	41.48	0.97%	8,598
Aug 3, 2026	41.08	41.08	41.08	41.08	41.08	0.56%	361
Jul 31, 2026	40.95	40.99	40.67	40.85	40.85	-1.21%	15,100
Jul 30, 2026	41.22	41.44	41.20	41.35	41.35	0.42%	12,129
Jul 29, 2026	41.31	41.41	40.97	41.18	41.18	-0.51%	30,752
Jul 28, 2026	41.48	41.60	41.39	41.39	41.39	0.63%	23,781
Jul 27, 2026	41.20	41.33	41.13	41.13	41.13	0.13%	13,861
Jul 24, 2026	41.08	41.12	41.07	41.08	41.08	0.36%	5,754
Jul 23, 2026	40.90	40.93	40.90	40.93	40.93	-0.56%	2,936
Jul 22, 2026	41.13	41.28	41.13	41.16	41.16	-0.46%	3,601
Jul 21, 2026	41.34	41.41	41.28	41.35	41.35	-0.66%	11,610
Jul 20, 2026	41.63	41.63	41.55	41.63	41.62	-0.50%	9,678
Jul 17, 2026	41.79	41.85	41.79	41.83	41.83	0.41%	3,874
Jul 16, 2026	41.64	41.81	41.64	41.66	41.66	-0.31%	15,024
Jul 15, 2026	41.79	41.79	41.79	41.79	41.79	0.49%	83
Jul 14, 2026	41.59	41.59	41.59	41.59	41.59	0.59%	316
Jul 13, 2026	41.37	41.37	41.34	41.34	41.34	-0.76%	319
Jul 10, 2026	41.78	41.78	41.66	41.66	41.66	-0.32%	28,169
Jul 9, 2026	41.57	41.87	41.57	41.79	41.79	0.52%	3,312
Jul 8, 2026	41.62	41.62	41.47	41.57	41.57	-0.41%	12,135
Jul 7, 2026	41.75	41.75	41.75	41.75	41.75	-1.03%	252
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