UTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	43.69	43.76	43.64	43.74	43.74	0.41%	25,453
Apr 24, 2025	43.50	43.57	43.45	43.56	43.56	0.58%	32,374
Apr 23, 2025	43.67	43.76	43.27	43.31	43.31	0.14%	74,945
Apr 22, 2025	43.32	43.34	43.24	43.25	43.25	0.14%	23,802
Apr 21, 2025	43.29	43.46	43.19	43.19	43.19	-0.63%	46,764
Apr 17, 2025	43.58	43.63	43.43	43.47	43.47	-0.33%	27,423
Apr 16, 2025	43.47	43.67	43.37	43.61	43.61	0.44%	92,216
Apr 15, 2025	43.27	43.52	43.27	43.42	43.42	0.32%	41,572
Apr 14, 2025	43.15	43.33	43.09	43.28	43.28	0.77%	88,936
Apr 11, 2025	42.89	43.04	42.57	42.95	42.95	-0.69%	235,596
Apr 10, 2025	43.42	43.54	43.14	43.25	43.25	-0.55%	251,404
Apr 9, 2025	43.24	43.57	42.90	43.49	43.49	-0.30%	245,613
Apr 8, 2025	43.64	43.96	43.40	43.62	43.62	-0.55%	126,144
Apr 7, 2025	44.39	44.49	43.86	43.86	43.86	-1.42%	192,114
Apr 4, 2025	44.80	44.92	44.49	44.49	44.49	0.38%	191,542
Apr 3, 2025	44.40	44.49	44.28	44.32	44.32	1.03%	96,644
Apr 2, 2025	44.11	44.11	43.75	43.87	43.87	-0.14%	64,106
Apr 1, 2025	43.88	44.05	43.87	43.93	43.93	0.05%	43,798
Mar 31, 2025	43.98	44.00	43.77	43.91	43.75	0.25%	52,579
Mar 28, 2025	43.62	43.80	43.60	43.80	43.64	0.97%	54,510
Mar 27, 2025	43.37	43.42	43.32	43.38	43.22	-0.14%	51,394
Mar 26, 2025	43.46	43.51	43.40	43.44	43.28	-0.28%	39,638
Mar 25, 2025	43.47	43.62	43.47	43.56	43.40	0.18%	130,574
Mar 24, 2025	43.61	43.63	43.48	43.48	43.32	-0.62%	49,316
Mar 21, 2025	43.89	43.91	43.74	43.75	43.59	-0.18%	49,285
Mar 20, 2025	44.00	44.00	43.77	43.83	43.67	0.18%	54,647
Mar 19, 2025	43.57	43.75	43.50	43.75	43.59	0.34%	47,210
Mar 18, 2025	43.48	43.68	43.48	43.60	43.44	0.09%	23,921
Mar 17, 2025	43.62	43.70	43.52	43.56	43.40	0.14%	47,207
Mar 14, 2025	43.54	43.58	43.50	43.50	43.34	-0.38%	41,483
Mar 13, 2025	43.40	43.68	43.36	43.66	43.50	0.42%	67,994
Mar 12, 2025	43.49	43.58	43.46	43.48	43.32	-0.32%	30,415
Mar 11, 2025	43.77	43.91	43.55	43.62	43.46	-0.37%	119,149
Mar 10, 2025	43.74	43.87	43.70	43.78	43.62	0.67%	98,754
Mar 7, 2025	43.76	43.77	43.42	43.49	43.33	-0.09%	31,245
Mar 6, 2025	43.53	43.62	43.36	43.53	43.37	-0.11%	64,946
Mar 5, 2025	43.85	43.88	43.56	43.58	43.42	-0.56%	70,479
Mar 4, 2025	44.05	44.17	43.77	43.83	43.66	-0.38%	71,677
Mar 3, 2025	43.66	44.01	43.66	43.99	43.83	-0.02%	80,919
Feb 28, 2025	43.86	44.01	43.78	44.00	43.68	0.64%	192,761
Feb 27, 2025	43.62	43.74	43.62	43.72	43.41	-0.13%	283,547
Feb 26, 2025	43.63	43.81	43.58	43.78	43.46	0.29%	39,821
Feb 25, 2025	43.57	43.66	43.53	43.65	43.34	0.89%	34,958
Feb 24, 2025	43.11	43.30	43.11	43.27	42.95	0.22%	26,485
Feb 21, 2025	42.96	43.22	42.94	43.17	42.86	0.61%	40,192
Feb 20, 2025	42.86	42.92	42.86	42.91	42.60	0.33%	38,262
Feb 19, 2025	42.69	42.79	42.68	42.77	42.46	0.12%	16,531
Feb 18, 2025	42.82	42.86	42.71	42.72	42.41	-0.60%	13,194
Feb 14, 2025	43.01	43.07	42.96	42.98	42.67	0.47%	28,694
Feb 13, 2025	42.68	42.82	42.68	42.78	42.47	0.77%	32,018