UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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