UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	38.19	38.32	38.07	38.25	-	0.19%	2,861
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
Aug 5, 2026	41.63	41.63	41.44	41.52	41.19	0.09%	3,066
Aug 4, 2026	41.25	41.48	41.25	41.48	41.15	0.97%	8,610
Aug 3, 2026	41.08	41.08	41.08	41.08	40.76	0.56%	361
Jul 31, 2026	40.95	40.99	40.67	40.85	40.53	-1.21%	15,100
Jul 30, 2026	41.22	41.44	41.20	41.35	41.03	0.42%	12,129
Jul 29, 2026	41.31	41.41	40.97	41.18	40.86	-0.51%	30,752
Jul 28, 2026	41.48	41.60	41.39	41.39	41.06	0.63%	23,781
Jul 27, 2026	41.20	41.33	41.13	41.13	40.81	0.13%	13,861
Jul 24, 2026	41.08	41.12	41.07	41.08	40.75	0.36%	5,754
Jul 23, 2026	40.90	40.93	40.90	40.93	40.61	-0.56%	2,936
Jul 22, 2026	41.13	41.28	41.13	41.16	40.83	-0.46%	3,601
Jul 21, 2026	41.34	41.41	41.28	41.35	41.02	-0.66%	11,610
Jul 20, 2026	41.63	41.63	41.55	41.63	41.30	-0.50%	9,678
Jul 17, 2026	41.79	41.85	41.79	41.83	41.50	0.41%	3,874