UTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	43.12	43.27	43.12	43.18	43.18	-0.17%	147,105
Nov 19, 2024	43.32	43.32	43.25	43.25	43.25	0.21%	26,690
Nov 18, 2024	43.03	43.18	42.98	43.16	43.16	0.23%	19,728
Nov 15, 2024	42.94	43.20	42.85	43.06	43.06	0.05%	15,494
Nov 14, 2024	43.14	43.24	43.01	43.04	43.04	0.02%	21,146
Nov 13, 2024	43.30	43.30	42.99	43.03	43.03	-0.09%	34,532
Nov 12, 2024	43.22	43.32	43.05	43.07	43.07	-0.79%	36,122
Nov 11, 2024	43.40	43.42	43.34	43.41	43.41	-0.31%	30,266
Nov 8, 2024	43.52	43.65	43.48	43.55	43.55	0.32%	41,781
Nov 7, 2024	43.21	43.46	43.20	43.41	43.41	0.93%	46,644
Nov 6, 2024	42.94	43.16	42.91	43.01	43.01	-1.24%	116,735
Nov 5, 2024	43.46	43.61	43.28	43.55	43.55	0.07%	234,983
Nov 4, 2024	43.58	43.64	43.42	43.52	43.52	0.65%	31,278
Nov 1, 2024	43.59	43.64	43.23	43.24	43.24	-1.01%	55,396
Oct 31, 2024	43.62	43.76	43.54	43.68	43.54	-	33,500
Oct 30, 2024	43.84	43.96	43.67	43.68	43.54	-0.09%	16,105
Oct 29, 2024	43.52	43.73	43.48	43.72	43.58	0.02%	20,654
Oct 28, 2024	43.82	43.82	43.62	43.71	43.57	-0.23%	23,508
Oct 25, 2024	44.02	44.02	43.80	43.81	43.67	-0.25%	17,138
Oct 24, 2024	43.85	44.00	43.81	43.92	43.78	0.23%	16,594
Oct 23, 2024	43.77	43.94	43.75	43.82	43.68	-0.23%	292,185
Oct 22, 2024	44.03	44.05	43.89	43.92	43.78	-0.09%	25,169
Oct 21, 2024	44.14	44.16	43.96	43.96	43.82	-0.88%	62,920
Oct 18, 2024	44.39	44.40	44.35	44.35	44.21	0.12%	18,684
Oct 17, 2024	44.34	44.37	44.26	44.30	44.16	-0.59%	58,046
Oct 16, 2024	44.58	44.65	44.54	44.56	44.42	0.13%	9,309
Oct 15, 2024	44.41	44.51	44.41	44.50	44.36	0.66%	30,161
Oct 14, 2024	44.10	44.23	44.09	44.21	44.07	-0.20%	39,661
Oct 11, 2024	44.24	44.36	44.24	44.30	44.16	-0.05%	18,010
Oct 10, 2024	44.29	44.34	44.19	44.32	44.18	-0.02%	20,314
Oct 9, 2024	44.43	44.45	44.32	44.33	44.19	-0.38%	48,322
Oct 8, 2024	44.39	44.50	44.38	44.50	44.36	0.02%	19,204
Oct 7, 2024	44.47	44.55	44.45	44.49	44.35	-0.35%	20,744
Oct 4, 2024	44.67	44.78	44.63	44.65	44.51	-0.99%	74,474
Oct 3, 2024	45.21	45.23	45.08	45.09	44.95	-0.60%	20,557
Oct 2, 2024	45.23	45.36	45.22	45.36	45.22	-0.31%	185,663
Oct 1, 2024	45.52	45.61	45.45	45.50	45.36	0.11%	6,246
Sep 30, 2024	45.58	45.58	45.38	45.45	45.17	-0.23%	68,794
Sep 27, 2024	45.50	45.62	45.49	45.56	45.27	0.35%	13,349
Sep 26, 2024	45.48	45.49	45.34	45.40	45.12	-0.06%	18,725
Sep 25, 2024	45.51	45.52	45.43	45.43	45.15	-0.40%	23,523
Sep 24, 2024	45.42	45.64	45.42	45.61	45.33	0.10%	119,354
Sep 23, 2024	45.55	45.64	45.40	45.56	45.28	-0.10%	26,204
Sep 20, 2024	45.54	45.68	45.51	45.61	45.33	-0.11%	30,226
Sep 19, 2024	45.56	45.66	45.53	45.66	45.38	-	62,648
Sep 18, 2024	45.81	45.92	45.66	45.66	45.38	-0.63%	19,927
Sep 17, 2024	46.00	46.00	45.91	45.95	45.67	-0.15%	17,584
Sep 16, 2024	45.90	46.03	45.86	46.02	45.73	0.34%	28,677
Sep 13, 2024	45.84	45.92	45.81	45.86	45.58	0.17%	30,055
Sep 12, 2024	45.83	45.88	45.70	45.78	45.50	-0.18%	21,960
Sep 11, 2024	45.92	46.00	45.85	45.86	45.58	-0.06%	11,290
Sep 10, 2024	45.69	45.93	45.69	45.89	45.61	0.45%	20,118
Sep 9, 2024	45.59	45.72	45.53	45.69	45.40	0.17%	40,513
Sep 6, 2024	45.56	45.83	45.47	45.61	45.33	0.13%	68,114
Sep 5, 2024	45.57	45.59	45.41	45.55	45.27	0.20%	19,504
Sep 4, 2024	45.22	45.46	45.22	45.46	45.18	0.69%	57,199
Sep 3, 2024	45.06	45.16	45.06	45.15	44.87	0.33%	53,376
Aug 30, 2024	45.19	45.22	44.96	45.00	44.57	-0.35%	12,452
Aug 29, 2024	45.15	45.19	45.11	45.16	44.73	-0.21%	21,214
Aug 28, 2024	45.31	45.33	45.24	45.26	44.83	-0.05%	19,949
Aug 27, 2024	45.19	45.31	45.19	45.28	44.85	-0.13%	235,440
Aug 26, 2024	45.48	45.48	45.34	45.34	44.91	-0.11%	22,511
Aug 23, 2024	45.28	45.41	45.22	45.39	44.96	0.53%	25,593
Aug 22, 2024	45.28	45.29	45.11	45.15	44.72	-0.57%	13,271
Aug 21, 2024	45.36	45.51	45.30	45.41	44.98	0.22%	36,646
Aug 20, 2024	45.22	45.33	45.21	45.31	44.88	0.42%	14,553
Aug 19, 2024	45.03	45.18	45.03	45.12	44.69	0.16%	31,297
Aug 16, 2024	45.04	45.07	44.93	45.05	44.62	0.24%	66,103
Aug 15, 2024	44.98	44.98	44.83	44.94	44.51	-0.66%	77,158
Aug 14, 2024	45.16	45.30	45.16	45.24	44.81	0.15%	22,402
Aug 13, 2024	45.18	45.19	45.10	45.17	44.74	0.42%	12,363
Aug 12, 2024	44.80	44.99	44.79	44.98	44.55	0.31%	30,036
Aug 9, 2024	44.91	44.91	44.81	44.84	44.42	0.43%	23,090
Aug 8, 2024	44.57	44.65	44.56	44.65	44.23	-0.22%	46,955
Aug 7, 2024	44.79	44.85	44.70	44.75	44.33	-0.51%	58,512
Aug 6, 2024	45.26	45.26	44.93	44.98	44.55	-0.93%	237,365
Aug 5, 2024	45.67	45.74	45.21	45.40	44.97	0.20%	106,034
Aug 2, 2024	45.08	45.33	45.05	45.31	44.88	1.49%	280,145
Aug 1, 2024	44.53	44.69	44.51	44.64	44.22	0.16%	31,795
Jul 31, 2024	44.38	44.57	44.28	44.57	43.99	0.75%	35,639
Jul 30, 2024	44.18	44.26	44.11	44.24	43.67	0.23%	17,032
Jul 29, 2024	44.11	44.15	44.09	44.14	43.57	0.20%	45,745
Jul 26, 2024	44.03	44.06	43.99	44.05	43.48	0.49%	24,664
Jul 25, 2024	43.79	43.96	43.79	43.84	43.27	0.30%	11,867
Jul 24, 2024	43.92	43.97	43.71	43.71	43.14	-0.30%	24,078
Jul 23, 2024	43.87	43.93	43.83	43.84	43.27	0.06%	35,266
Jul 22, 2024	43.93	43.94	43.73	43.81	43.25	-0.08%	186,801
Jul 19, 2024	43.85	43.87	43.83	43.85	43.28	-0.32%	10,350
Jul 18, 2024	44.03	44.13	43.97	43.99	43.42	-0.36%	32,914
Jul 17, 2024	44.04	44.17	43.99	44.15	43.58	0.14%	46,346
Jul 16, 2024	43.95	44.10	43.94	44.09	43.52	0.47%	76,871
Jul 15, 2024	43.92	43.95	43.85	43.89	43.32	-0.33%	14,636
Jul 12, 2024	43.94	44.04	43.94	44.03	43.46	0.18%	92,729
Jul 11, 2024	43.98	44.05	43.94	43.95	43.38	0.69%	187,401
Jul 10, 2024	43.62	43.67	43.60	43.65	43.09	0.10%	10,440
Jul 9, 2024	43.61	43.61	43.50	43.61	43.04	-0.17%	8,967
Jul 8, 2024	43.61	43.70	43.58	43.68	43.11	0.09%	19,690
Jul 5, 2024	43.55	43.67	43.49	43.64	43.08	0.51%	17,725
Jul 3, 2024	43.21	43.43	43.21	43.42	42.86	0.73%	16,341
Jul 2, 2024	43.12	43.14	43.02	43.11	42.55	0.41%	14,492