EPA:UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	82.45	82.51	81.10	81.48	81.48	-0.48%	22,403
Sep 4, 2025	81.54	81.91	81.42	81.87	81.87	0.81%	51,546
Sep 3, 2025	81.30	81.61	81.15	81.21	81.21	1.30%	24,867
Sep 2, 2025	81.09	81.21	80.12	80.17	80.17	-1.40%	30,029
Sep 1, 2025	81.01	81.31	80.97	81.31	81.31	0.16%	12,591
Aug 29, 2025	82.29	82.31	81.00	81.18	81.18	-1.25%	20,842
Aug 28, 2025	82.08	82.31	81.80	82.21	82.21	-0.01%	9,653
Aug 27, 2025	82.19	82.46	82.04	82.22	82.22	0.82%	12,768
Aug 26, 2025	81.57	81.70	81.35	81.55	81.55	-0.17%	24,210
Aug 25, 2025	81.23	81.69	81.10	81.69	81.69	0.18%	13,853
Aug 22, 2025	80.76	81.72	80.76	81.54	81.54	0.77%	31,786
Aug 21, 2025	81.17	81.20	80.58	80.92	80.92	0.41%	23,366
Aug 20, 2025	81.24	81.37	79.81	80.59	80.59	-1.35%	28,699
Aug 19, 2025	82.27	82.40	81.44	81.69	81.69	-0.60%	23,458
Aug 18, 2025	82.28	82.42	82.14	82.18	82.18	0.06%	26,419
Aug 15, 2025	82.88	82.88	82.08	82.13	82.13	-0.86%	6,746
Aug 14, 2025	82.66	83.05	82.38	82.84	82.84	0.47%	13,540
Aug 13, 2025	82.78	83.00	82.43	82.45	82.45	0.01%	21,362
Aug 12, 2025	82.23	82.60	81.83	82.44	82.44	-0.17%	30,354
Aug 11, 2025	82.26	82.70	82.02	82.58	82.58	0.92%	85,506
Aug 8, 2025	81.53	82.02	81.47	81.83	81.83	0.31%	12,386
Aug 7, 2025	81.13	82.04	81.12	81.58	81.58	0.83%	14,826
Aug 6, 2025	80.84	80.93	80.37	80.91	80.91	0.26%	19,979
Aug 5, 2025	81.64	81.81	80.70	80.70	80.70	-0.30%	35,737
Aug 4, 2025	80.12	81.05	80.09	80.94	80.94	1.19%	46,824
Aug 1, 2025	82.06	82.06	79.46	79.99	79.99	-3.61%	65,622
Jul 31, 2025	83.77	84.03	82.80	82.99	82.99	0.62%	29,391
Jul 30, 2025	81.95	82.62	81.83	82.48	82.48	0.54%	25,859
Jul 29, 2025	82.21	82.71	82.00	82.04	82.04	0.75%	20,317
Jul 28, 2025	80.99	81.49	80.95	81.43	81.43	1.26%	15,048
Jul 25, 2025	80.20	80.45	80.07	80.42	80.42	0.53%	20,258
Jul 24, 2025	80.00	80.22	79.75	80.00	80.00	0.31%	16,025
Jul 23, 2025	79.81	79.92	79.46	79.75	79.75	0.04%	27,368
Jul 22, 2025	80.28	80.46	79.57	79.72	79.72	-0.91%	22,228
Jul 21, 2025	80.49	80.70	80.20	80.45	80.45	0.24%	16,508
Jul 18, 2025	80.63	80.65	80.17	80.26	80.26	-0.46%	13,910
Jul 17, 2025	80.44	80.76	80.14	80.63	80.63	2.41%	18,260
Jul 16, 2025	79.48	80.09	78.73	78.73	78.73	-1.93%	44,043
Jul 15, 2025	79.74	80.28	79.57	80.28	80.28	1.44%	35,744
Jul 14, 2025	78.73	79.25	78.60	79.14	79.14	0.23%	23,483
Jul 11, 2025	79.03	79.19	78.61	78.96	78.96	-0.28%	14,018
Jul 10, 2025	78.85	79.25	78.80	79.18	79.18	0.37%	17,162
Jul 9, 2025	78.49	79.37	78.47	78.89	78.89	0.38%	30,698
Jul 8, 2025	78.41	78.88	78.38	78.59	78.59	0.10%	14,007
Jul 7, 2025	78.47	78.83	78.34	78.51	78.51	0.35%	24,164
Jul 4, 2025	78.49	78.49	78.11	78.24	78.24	-0.74%	19,257
Jul 3, 2025	77.95	78.88	77.78	78.82	78.82	1.25%	57,294
Jul 2, 2025	77.71	77.98	77.25	77.85	77.85	0.58%	29,248
Jul 1, 2025	78.02	78.02	77.12	77.40	77.40	-0.85%	35,880
Jun 30, 2025	78.26	78.50	77.95	78.06	78.06	-0.06%	19,607