UTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.96	43.22	42.94	43.17	43.17	0.61%	40,192
Feb 20, 2025	42.86	42.92	42.86	42.91	42.91	0.33%	38,262
Feb 19, 2025	42.69	42.79	42.68	42.77	42.77	0.12%	16,531
Feb 18, 2025	42.82	42.86	42.71	42.72	42.72	-0.60%	13,194
Feb 14, 2025	43.01	43.07	42.96	42.98	42.98	0.47%	28,694
Feb 13, 2025	42.68	42.82	42.68	42.78	42.78	0.77%	32,018
Feb 12, 2025	42.43	42.47	42.35	42.45	42.45	-0.71%	42,246
Feb 11, 2025	42.75	42.79	42.73	42.76	42.76	-0.27%	39,406
Feb 10, 2025	42.95	43.00	42.85	42.87	42.87	-0.12%	25,289
Feb 7, 2025	42.91	42.93	42.82	42.92	42.92	-0.28%	59,480
Feb 6, 2025	43.04	43.12	42.99	43.04	43.04	-0.12%	39,738
Feb 5, 2025	43.01	43.17	43.01	43.09	43.09	0.67%	27,489
Feb 4, 2025	42.61	42.81	42.61	42.80	42.80	0.23%	60,566
Feb 3, 2025	42.83	42.92	42.64	42.71	42.71	-0.27%	26,254
Jan 31, 2025	42.90	42.96	42.71	42.82	42.67	-0.14%	29,637
Jan 30, 2025	42.88	42.95	42.85	42.88	42.73	0.21%	23,747
Jan 29, 2025	42.89	42.90	42.68	42.79	42.64	-0.10%	75,898
Jan 28, 2025	42.73	42.84	42.70	42.83	42.69	-0.03%	22,133
Jan 27, 2025	42.81	42.86	42.73	42.84	42.70	0.73%	31,800
Jan 24, 2025	42.43	42.57	42.41	42.54	42.39	0.22%	26,011
Jan 23, 2025	42.39	42.48	42.39	42.44	42.30	-0.30%	18,649
Jan 22, 2025	42.67	42.68	42.53	42.57	42.43	-0.35%	32,854
Jan 21, 2025	42.69	42.74	42.64	42.72	42.57	0.44%	36,005
Jan 17, 2025	42.58	42.60	42.50	42.53	42.39	0.03%	27,251
Jan 16, 2025	42.35	42.61	42.29	42.52	42.38	0.34%	33,427
Jan 15, 2025	42.37	42.42	42.29	42.38	42.23	1.09%	34,894
Jan 14, 2025	41.92	41.95	41.86	41.92	41.78	-	46,113
Jan 13, 2025	41.97	41.98	41.85	41.92	41.78	-0.14%	54,900
Jan 10, 2025	41.96	42.12	41.94	41.98	41.84	-0.69%	76,022
Jan 8, 2025	42.15	42.33	42.14	42.27	42.13	0.12%	95,854
Jan 7, 2025	42.39	42.41	42.19	42.22	42.08	-0.52%	167,793
Jan 6, 2025	42.45	42.49	42.37	42.44	42.30	-0.17%	28,711
Jan 3, 2025	42.62	42.64	42.50	42.51	42.37	-0.14%	27,298
Jan 2, 2025	42.66	42.71	42.49	42.57	42.43	-0.03%	28,963
Dec 31, 2024	42.73	42.75	42.52	42.58	42.44	-0.18%	49,231
Dec 30, 2024	42.62	42.68	42.60	42.66	42.51	0.31%	74,690
Dec 27, 2024	42.62	42.68	42.51	42.53	42.24	-0.33%	51,091
Dec 26, 2024	42.49	42.68	42.48	42.67	42.38	0.10%	58,108
Dec 24, 2024	42.51	42.63	42.49	42.63	42.34	0.09%	40,574
Dec 23, 2024	42.77	42.77	42.58	42.59	42.30	-0.52%	132,985
Dec 20, 2024	42.88	42.95	42.81	42.81	42.52	0.38%	53,802
Dec 19, 2024	42.70	42.73	42.58	42.65	42.36	-0.51%	57,632
Dec 18, 2024	43.23	43.29	42.86	42.87	42.58	-0.86%	41,515
Dec 17, 2024	43.23	43.31	43.21	43.24	42.95	-	30,014
Dec 16, 2024	43.31	43.31	43.18	43.24	42.95	0.04%	16,928
Dec 13, 2024	43.37	43.37	43.20	43.23	42.93	-0.49%	53,939
Dec 12, 2024	43.58	43.68	43.44	43.44	43.15	-0.46%	31,441
Dec 11, 2024	43.85	43.85	43.62	43.64	43.34	-0.34%	22,401
Dec 10, 2024	43.76	43.82	43.74	43.79	43.49	-0.20%	23,014
Dec 9, 2024	43.99	43.99	43.88	43.88	43.58	-0.40%	65,574
Dec 6, 2024	44.11	44.13	43.96	44.05	43.76	0.29%	20,740
Dec 5, 2024	43.80	43.95	43.80	43.93	43.63	0.01%	13,389
Dec 4, 2024	43.63	43.93	43.61	43.92	43.62	0.41%	28,883
Dec 3, 2024	43.92	43.93	43.73	43.74	43.44	-0.32%	22,819
Dec 2, 2024	43.55	43.94	43.55	43.88	43.58	-0.30%	48,084
Nov 29, 2024	44.00	44.01	43.92	44.01	43.57	0.55%	14,833
Nov 27, 2024	43.80	43.86	43.70	43.77	43.33	0.41%	42,830
Nov 26, 2024	43.61	43.63	43.53	43.59	43.15	-0.34%	48,216
Nov 25, 2024	43.64	43.74	43.56	43.74	43.30	1.29%	34,791
Nov 22, 2024	43.22	43.25	43.16	43.19	42.75	0.06%	18,344
Nov 21, 2024	43.23	43.31	43.10	43.16	42.73	-0.03%	41,928
Nov 20, 2024	43.12	43.27	43.12	43.18	42.74	-0.17%	147,105
Nov 19, 2024	43.32	43.32	43.25	43.25	42.82	0.21%	26,690
Nov 18, 2024	43.03	43.18	42.98	43.16	42.73	0.23%	19,728
Nov 15, 2024	42.94	43.20	42.85	43.06	42.63	0.05%	15,494
Nov 14, 2024	43.14	43.24	43.01	43.04	42.61	0.02%	21,146
Nov 13, 2024	43.30	43.30	42.99	43.03	42.60	-0.09%	34,532
Nov 12, 2024	43.22	43.32	43.05	43.07	42.64	-0.79%	36,122
Nov 11, 2024	43.40	43.42	43.34	43.41	42.98	-0.31%	30,266
Nov 8, 2024	43.52	43.65	43.48	43.55	43.11	0.32%	41,781
Nov 7, 2024	43.21	43.46	43.20	43.41	42.98	0.93%	46,644
Nov 6, 2024	42.94	43.16	42.91	43.01	42.58	-1.24%	116,735
Nov 5, 2024	43.46	43.61	43.28	43.55	43.11	0.07%	234,983
Nov 4, 2024	43.58	43.64	43.42	43.52	43.08	0.65%	31,278
Nov 1, 2024	43.59	43.64	43.23	43.24	42.81	-1.01%	55,396
Oct 31, 2024	43.62	43.76	43.54	43.68	43.11	-	33,500
Oct 30, 2024	43.84	43.96	43.67	43.68	43.11	-0.09%	16,105
Oct 29, 2024	43.52	43.73	43.48	43.72	43.15	0.02%	20,654
Oct 28, 2024	43.82	43.82	43.62	43.71	43.14	-0.23%	23,508
Oct 25, 2024	44.02	44.02	43.80	43.81	43.24	-0.25%	17,138
Oct 24, 2024	43.85	44.00	43.81	43.92	43.34	0.23%	16,594
Oct 23, 2024	43.77	43.94	43.75	43.82	43.25	-0.23%	292,185
Oct 22, 2024	44.03	44.05	43.89	43.92	43.34	-0.09%	25,169
Oct 21, 2024	44.14	44.16	43.96	43.96	43.38	-0.88%	62,920
Oct 18, 2024	44.39	44.40	44.35	44.35	43.77	0.12%	18,684
Oct 17, 2024	44.34	44.37	44.26	44.30	43.71	-0.59%	58,046
Oct 16, 2024	44.58	44.65	44.54	44.56	43.97	0.13%	9,309
Oct 15, 2024	44.41	44.51	44.41	44.50	43.92	0.66%	30,161
Oct 14, 2024	44.10	44.23	44.09	44.21	43.63	-0.20%	39,661
Oct 11, 2024	44.24	44.36	44.24	44.30	43.72	-0.05%	18,010
Oct 10, 2024	44.29	44.34	44.19	44.32	43.74	-0.02%	20,314
Oct 9, 2024	44.43	44.45	44.32	44.33	43.75	-0.38%	48,322
Oct 8, 2024	44.39	44.50	44.38	44.50	43.92	0.02%	19,204
Oct 7, 2024	44.47	44.55	44.45	44.49	43.91	-0.35%	20,744
Oct 4, 2024	44.67	44.78	44.63	44.65	44.06	-0.99%	74,474
Oct 3, 2024	45.21	45.23	45.08	45.09	44.50	-0.60%	20,557
Oct 2, 2024	45.23	45.36	45.22	45.36	44.77	-0.31%	185,663
Oct 1, 2024	45.52	45.61	45.45	45.50	44.90	0.11%	6,246
Sep 30, 2024	45.58	45.58	45.38	45.45	44.72	-0.23%	68,794
Sep 27, 2024	45.50	45.62	45.49	45.56	44.82	0.35%	13,349