EPA:UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	109.64	109.70	108.56	108.97	108.97	-0.06%	32,029
Sep 22, 2026	108.24	109.10	108.13	109.04	109.04	1.42%	28,165
Sep 21, 2026	105.97	107.51	105.91	107.51	107.51	2.81%	42,822
Sep 18, 2026	105.02	105.24	104.57	104.57	104.57	0.20%	22,793
Sep 17, 2026	103.49	104.36	103.49	104.36	104.36	1.29%	25,075
Sep 16, 2026	102.55	103.11	102.36	103.03	103.03	0.78%	30,463
Sep 15, 2026	102.58	102.80	102.05	102.23	102.23	-0.57%	13,709
Sep 14, 2026	101.96	102.82	101.62	102.82	102.82	-0.56%	18,357
Sep 11, 2026	102.55	103.73	102.47	103.40	103.40	1.02%	8,876
Sep 10, 2026	103.00	103.03	101.94	102.36	102.36	-0.59%	10,363
Sep 9, 2026	103.39	103.46	102.46	102.97	102.97	-0.61%	10,926
Sep 8, 2026	103.59	103.85	103.04	103.60	103.60	0.12%	9,760
Sep 7, 2026	103.91	103.95	103.35	103.48	103.48	0.24%	11,658
Sep 4, 2026	103.50	103.93	103.21	103.23	103.23	-0.07%	11,956
Sep 3, 2026	102.27	103.30	101.93	103.30	103.30	0.93%	11,026
Sep 2, 2026	102.22	102.35	101.63	102.35	102.35	-0.12%	12,398
Sep 1, 2026	103.42	103.52	101.89	102.47	102.47	-0.36%	29,845
Aug 31, 2026	103.49	103.52	102.80	102.84	102.84	-1.31%	30,619
Aug 28, 2026	103.36	104.27	103.20	104.21	104.21	1.06%	12,066
Aug 27, 2026	102.84	103.43	102.60	103.12	103.12	1.23%	15,283
Aug 26, 2026	101.81	102.18	101.50	101.87	101.87	0.07%	8,058
Aug 25, 2026	102.03	102.32	101.60	101.80	101.80	0.38%	13,954
Aug 24, 2026	101.38	101.87	100.80	101.41	101.41	-0.78%	9,224
Aug 21, 2026	101.99	102.58	101.60	102.21	102.21	0.36%	16,655
Aug 20, 2026	102.97	103.00	101.63	101.84	101.84	-1.08%	16,009
Aug 19, 2026	103.40	103.74	102.23	102.95	102.95	-0.69%	10,603
Aug 18, 2026	104.72	104.82	103.46	103.67	103.67	-2.13%	26,532
Aug 17, 2026	106.03	106.13	105.50	105.93	105.93	0.64%	9,587
Aug 14, 2026	106.07	106.21	105.26	105.26	105.26	-0.74%	7,186
Aug 13, 2026	105.18	106.28	104.93	106.04	106.04	1.11%	11,649
Aug 12, 2026	104.54	105.27	104.47	104.88	104.88	0.57%	11,114
Aug 11, 2026	104.54	104.98	104.14	104.29	104.29	-0.19%	15,349
Aug 10, 2026	104.96	105.15	104.48	104.49	104.49	-0.15%	13,080
Aug 7, 2026	103.98	104.65	103.87	104.65	104.65	0.64%	14,356
Aug 6, 2026	103.65	104.36	102.82	103.98	103.98	-0.70%	17,958
Aug 5, 2026	105.23	105.55	104.50	104.71	104.71	0.43%	23,189
Aug 4, 2026	102.45	104.33	102.16	104.26	104.26	2.92%	36,879
Aug 3, 2026	100.46	101.38	99.64	101.30	101.30	1.96%	20,556
Jul 31, 2026	100.17	100.99	99.30	99.35	99.35	0.65%	15,075
Jul 30, 2026	97.34	99.35	96.79	98.71	98.71	0.65%	19,381
Jul 29, 2026	99.14	99.68	97.84	98.07	98.07	-1.34%	19,652
Jul 28, 2026	99.53	99.82	98.29	99.40	99.40	-0.33%	23,215
Jul 27, 2026	101.90	102.14	99.45	99.73	99.73	-1.54%	13,458
Jul 24, 2026	101.59	102.08	100.66	101.29	101.29	-0.16%	13,067
Jul 23, 2026	102.98	103.30	101.31	101.45	101.45	-2.35%	13,710
Jul 22, 2026	103.17	103.99	102.85	103.89	103.89	-0.01%	13,943
Jul 21, 2026	103.20	103.90	103.00	103.90	103.90	1.02%	7,610
Jul 20, 2026	101.91	103.29	101.89	102.85	102.85	1.22%	18,043
Jul 17, 2026	101.58	102.12	100.50	101.61	101.61	-2.30%	30,159
Jul 16, 2026	104.51	104.52	103.32	104.00	104.00	-0.69%	17,846