UTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	42.90	42.99	42.82	42.96	42.96	-0.16%	41,157
May 19, 2025	42.78	43.05	42.78	43.03	43.03	-0.14%	143,638
May 16, 2025	43.25	43.25	43.08	43.09	43.09	0.07%	83,947
May 15, 2025	42.94	43.09	42.89	43.06	43.06	0.68%	79,490
May 14, 2025	42.91	42.94	42.73	42.77	42.77	-0.35%	26,858
May 13, 2025	43.03	43.03	42.86	42.92	42.92	-0.14%	56,983
May 12, 2025	42.99	43.10	42.97	42.98	42.98	-0.67%	32,008
May 9, 2025	43.31	43.38	43.24	43.27	43.27	0.12%	100,058
May 8, 2025	43.57	43.57	43.14	43.22	43.22	-0.85%	58,778
May 7, 2025	43.51	43.68	43.51	43.59	43.59	0.30%	17,671
May 6, 2025	43.30	43.48	43.29	43.46	43.46	0.25%	30,909
May 5, 2025	43.41	43.41	43.25	43.35	43.35	-0.12%	30,587
May 2, 2025	43.51	43.58	43.37	43.40	43.40	-0.80%	37,363
May 1, 2025	44.02	44.08	43.67	43.75	43.75	-0.82%	41,005
Apr 30, 2025	44.06	44.17	44.01	44.11	43.95	0.10%	43,431
Apr 29, 2025	43.88	44.08	43.88	44.07	43.90	0.36%	34,526
Apr 28, 2025	43.68	43.92	43.67	43.91	43.75	0.39%	30,607
Apr 25, 2025	43.69	43.76	43.64	43.74	43.58	0.41%	25,453
Apr 24, 2025	43.50	43.57	43.45	43.56	43.40	0.58%	32,374
Apr 23, 2025	43.67	43.76	43.27	43.31	43.15	0.14%	74,945
Apr 22, 2025	43.32	43.34	43.24	43.25	43.09	0.14%	23,802
Apr 21, 2025	43.29	43.46	43.19	43.19	43.03	-0.63%	46,764
Apr 17, 2025	43.58	43.63	43.43	43.47	43.30	-0.33%	27,423
Apr 16, 2025	43.47	43.67	43.37	43.61	43.45	0.44%	92,216
Apr 15, 2025	43.27	43.52	43.27	43.42	43.26	0.32%	41,572
Apr 14, 2025	43.15	43.33	43.09	43.28	43.12	0.77%	88,936
Apr 11, 2025	42.89	43.04	42.57	42.95	42.79	-0.69%	235,596
Apr 10, 2025	43.42	43.54	43.14	43.25	43.09	-0.55%	251,404
Apr 9, 2025	43.24	43.57	42.90	43.49	43.33	-0.30%	245,613
Apr 8, 2025	43.64	43.96	43.40	43.62	43.46	-0.55%	126,144
Apr 7, 2025	44.39	44.49	43.86	43.86	43.70	-1.42%	192,114
Apr 4, 2025	44.80	44.92	44.49	44.49	44.32	0.38%	191,542
Apr 3, 2025	44.40	44.49	44.28	44.32	44.15	1.03%	96,644
Apr 2, 2025	44.11	44.11	43.75	43.87	43.71	-0.14%	64,106
Apr 1, 2025	43.88	44.05	43.87	43.93	43.77	0.05%	43,798
Mar 31, 2025	43.98	44.00	43.77	43.91	43.58	0.25%	52,579
Mar 28, 2025	43.62	43.80	43.60	43.80	43.47	0.97%	54,510
Mar 27, 2025	43.37	43.42	43.32	43.38	43.06	-0.14%	51,394
Mar 26, 2025	43.46	43.51	43.40	43.44	43.12	-0.28%	39,638
Mar 25, 2025	43.47	43.62	43.47	43.56	43.24	0.18%	130,574
Mar 24, 2025	43.61	43.63	43.48	43.48	43.16	-0.62%	49,316
Mar 21, 2025	43.89	43.91	43.74	43.75	43.42	-0.18%	49,285
Mar 20, 2025	44.00	44.00	43.77	43.83	43.50	0.18%	54,647
Mar 19, 2025	43.57	43.75	43.50	43.75	43.42	0.34%	47,210
Mar 18, 2025	43.48	43.68	43.48	43.60	43.28	0.09%	23,921
Mar 17, 2025	43.62	43.70	43.52	43.56	43.24	0.14%	47,207
Mar 14, 2025	43.54	43.58	43.50	43.50	43.17	-0.38%	41,483
Mar 13, 2025	43.40	43.68	43.36	43.66	43.34	0.42%	67,994
Mar 12, 2025	43.49	43.58	43.46	43.48	43.16	-0.32%	30,415
Mar 11, 2025	43.77	43.91	43.55	43.62	43.30	-0.37%	119,149