ULST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.49	40.51	40.48	40.50	40.50	0.02%	260,716
Mar 5, 2026	40.49	40.50	40.48	40.49	40.49	-0.02%	92,064
Mar 4, 2026	40.49	40.50	40.49	40.50	40.50	-	66,969
Mar 3, 2026	40.47	40.50	40.47	40.50	40.50	-0.02%	239,205
Mar 2, 2026	40.53	40.53	40.47	40.51	40.51	-0.31%	238,118
Feb 27, 2026	40.62	40.64	40.62	40.63	40.51	-	42,118
Feb 26, 2026	40.61	40.63	40.61	40.63	40.51	0.05%	102,122
Feb 25, 2026	40.61	40.62	40.61	40.61	40.49	-0.02%	39,479
Feb 24, 2026	40.59	40.63	40.59	40.62	40.50	0.02%	97,301
Feb 23, 2026	40.59	40.61	40.59	40.61	40.49	0.02%	28,495
Feb 20, 2026	40.60	40.62	40.59	40.60	40.48	0.02%	108,143
Feb 19, 2026	40.58	40.60	40.58	40.59	40.47	0.02%	105,411
Feb 18, 2026	40.59	40.60	40.58	40.58	40.46	-0.02%	104,691
Feb 17, 2026	40.59	40.60	40.59	40.59	40.47	-0.02%	51,231
Feb 13, 2026	40.58	40.60	40.58	40.60	40.48	0.05%	97,213
Feb 12, 2026	40.56	40.58	40.55	40.58	40.46	0.05%	82,256
Feb 11, 2026	40.56	40.56	40.55	40.56	40.44	-0.04%	213,077
Feb 10, 2026	40.55	40.58	40.55	40.58	40.45	0.04%	92,548
Feb 9, 2026	40.56	40.57	40.55	40.56	40.44	0.01%	72,571
Feb 6, 2026	40.56	40.56	40.54	40.56	40.43	0.04%	65,403
Feb 5, 2026	40.54	40.56	40.53	40.54	40.42	0.05%	67,459
Feb 4, 2026	40.50	40.52	40.50	40.52	40.40	-	51,151
Feb 3, 2026	40.51	40.53	40.50	40.52	40.40	0.04%	191,346
Feb 2, 2026	40.50	40.52	40.50	40.51	40.38	-0.38%	243,850
Jan 30, 2026	40.65	40.66	40.64	40.66	40.40	0.05%	63,156
Jan 29, 2026	40.63	40.65	40.62	40.64	40.38	0.03%	117,491
Jan 28, 2026	40.62	40.63	40.61	40.63	40.36	0.02%	261,541
Jan 27, 2026	40.61	40.62	40.60	40.62	40.36	0.05%	102,433
Jan 26, 2026	40.58	40.61	40.58	40.60	40.34	0.05%	280,324
Jan 23, 2026	40.58	40.59	40.58	40.58	40.32	0.01%	189,056
Jan 22, 2026	40.58	40.58	40.57	40.58	40.31	0.06%	92,714
Jan 21, 2026	40.58	40.58	40.55	40.55	40.29	-0.05%	139,111
Jan 20, 2026	40.58	40.58	40.56	40.57	40.31	0.05%	110,303
Jan 16, 2026	40.58	40.58	40.55	40.55	40.29	-0.01%	119,666
Jan 15, 2026	40.55	40.57	40.55	40.56	40.29	-0.01%	132,347
Jan 14, 2026	40.55	40.56	40.55	40.56	40.30	0.05%	83,978
Jan 13, 2026	40.56	40.56	40.54	40.54	40.28	0.03%	83,937
Jan 12, 2026	40.54	40.54	40.53	40.53	40.27	-	58,140
Jan 9, 2026	40.54	40.55	40.37	40.53	40.27	-0.01%	415,327
Jan 8, 2026	40.54	40.54	40.53	40.54	40.27	-	71,374
Jan 7, 2026	40.54	40.54	40.53	40.54	40.27	-0.01%	98,968
Jan 6, 2026	40.53	40.54	40.53	40.54	40.28	0.04%	194,577
Jan 5, 2026	40.52	40.54	40.52	40.53	40.26	0.01%	330,736
Jan 2, 2026	40.51	40.52	40.51	40.52	40.26	0.04%	51,150
Dec 31, 2025	40.52	40.52	40.50	40.51	40.24	-	137,126
Dec 30, 2025	40.51	40.52	40.50	40.51	40.24	-	391,363
Dec 29, 2025	40.49	40.52	40.49	40.51	40.24	-0.01%	147,312
Dec 26, 2025	40.51	40.51	40.49	40.51	40.25	0.09%	61,540
Dec 24, 2025	40.46	40.48	40.46	40.48	40.21	0.06%	55,252
Dec 23, 2025	40.46	40.47	40.45	40.45	40.19	-0.06%	123,245
Dec 22, 2025	40.48	40.48	40.47	40.48	40.21	-	66,234
Dec 19, 2025	40.47	40.48	40.46	40.48	40.21	0.04%	86,160
Dec 18, 2025	40.46	40.47	40.45	40.46	40.20	-0.37%	72,457
Dec 17, 2025	40.61	40.62	40.60	40.61	40.18	-	212,449
Dec 16, 2025	40.61	40.62	40.60	40.61	40.18	0.02%	93,567
Dec 15, 2025	40.61	40.61	40.60	40.60	40.17	0.02%	54,506
Dec 12, 2025	40.60	40.60	40.58	40.59	40.16	0.04%	72,427
Dec 11, 2025	40.59	40.59	40.57	40.58	40.14	0.02%	64,766
Dec 10, 2025	40.54	40.57	40.54	40.57	40.13	0.06%	66,226
Dec 9, 2025	40.55	40.57	40.54	40.54	40.11	-0.01%	60,051
Dec 8, 2025	40.55	40.56	40.54	40.55	40.11	0.01%	103,316
Dec 5, 2025	40.55	40.56	40.54	40.54	40.11	-0.04%	69,200
Dec 4, 2025	40.55	40.56	40.54	40.56	40.12	0.03%	108,474
Dec 3, 2025	40.55	40.56	40.53	40.55	40.11	0.01%	145,550
Dec 2, 2025	40.54	40.55	40.53	40.54	40.11	0.05%	59,059
Dec 1, 2025	40.57	40.57	40.52	40.52	40.09	-0.38%	45,990
Nov 28, 2025	40.69	40.69	40.67	40.68	40.10	0.02%	17,597
Nov 26, 2025	40.66	40.68	40.66	40.67	40.09	0.01%	195,400
Nov 25, 2025	40.68	40.68	40.65	40.66	40.09	-	111,694
Nov 24, 2025	40.64	40.68	40.64	40.66	40.09	0.04%	161,941
Nov 21, 2025	40.66	40.66	40.64	40.65	40.07	0.05%	76,911
Nov 20, 2025	40.63	40.63	40.61	40.63	40.05	0.02%	104,989
Nov 19, 2025	40.63	40.63	40.61	40.62	40.04	0.01%	69,470
Nov 18, 2025	40.62	40.62	40.60	40.61	40.04	-	102,732
Nov 17, 2025	40.60	40.61	40.59	40.61	40.04	0.02%	70,725
Nov 14, 2025	40.60	40.61	40.59	40.60	40.03	0.04%	82,306
Nov 13, 2025	40.60	40.60	40.58	40.59	40.01	-	85,079
Nov 12, 2025	40.58	40.60	40.58	40.59	40.01	-0.02%	156,016
Nov 11, 2025	40.58	40.61	40.58	40.60	40.02	0.05%	74,437
Nov 10, 2025	40.57	40.58	40.57	40.58	40.00	-0.01%	81,808
Nov 7, 2025	40.57	40.58	40.57	40.58	40.01	0.05%	88,167
Nov 6, 2025	40.55	40.58	40.55	40.56	39.99	0.06%	42,136
Nov 5, 2025	40.54	40.56	40.53	40.54	39.96	-0.06%	66,743
Nov 4, 2025	40.55	40.56	40.54	40.56	39.99	0.05%	174,990
Nov 3, 2025	40.56	40.56	40.34	40.54	39.97	-0.34%	242,311
Oct 31, 2025	40.68	40.70	40.68	40.68	39.96	-	81,187
Oct 30, 2025	40.68	40.69	40.68	40.68	39.96	-0.02%	24,264
Oct 29, 2025	40.72	40.72	40.69	40.69	39.97	-0.05%	64,531
Oct 28, 2025	40.70	40.72	40.70	40.71	39.99	0.02%	80,933
Oct 27, 2025	40.71	40.72	40.70	40.70	39.98	-0.05%	59,352
Oct 24, 2025	40.71	40.72	40.70	40.72	40.00	0.02%	61,149
Oct 23, 2025	40.70	40.71	40.69	40.71	39.99	0.05%	61,547
Oct 22, 2025	40.70	40.71	40.69	40.69	39.97	-0.01%	52,664
Oct 21, 2025	40.70	40.71	40.69	40.70	39.98	0.04%	45,606
Oct 20, 2025	40.68	40.69	40.68	40.68	39.96	-	29,499
Oct 17, 2025	40.68	40.69	40.68	40.68	39.96	-0.02%	31,420
Oct 16, 2025	40.66	40.69	40.65	40.69	39.97	0.05%	40,394
Oct 15, 2025	40.66	40.67	40.65	40.67	39.95	0.04%	51,457
Oct 14, 2025	40.62	40.66	40.62	40.66	39.94	0.04%	107,439
Oct 13, 2025	40.62	40.64	40.60	40.64	39.92	0.01%	61,734