UTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	44.61	44.70	44.41	44.45	44.45	-0.27%	42,511
Sep 16, 2025	44.52	44.60	44.52	44.57	44.57	0.06%	66,017
Sep 15, 2025	44.53	44.57	44.51	44.54	44.54	0.19%	53,563
Sep 12, 2025	44.45	44.47	44.38	44.46	44.46	-0.29%	31,765
Sep 11, 2025	44.55	44.68	44.55	44.59	44.59	0.17%	55,734
Sep 10, 2025	44.45	44.55	44.41	44.51	44.51	0.32%	33,508
Sep 9, 2025	44.46	44.49	44.33	44.37	44.37	-0.27%	99,558
Sep 8, 2025	44.44	44.49	44.40	44.49	44.49	0.39%	70,593
Sep 5, 2025	44.34	44.41	44.31	44.32	44.32	0.64%	32,224
Sep 4, 2025	43.95	44.07	43.89	44.04	44.04	0.47%	35,328
Sep 3, 2025	43.68	43.88	43.67	43.83	43.83	0.43%	26,051
Sep 2, 2025	43.61	43.68	43.59	43.65	43.65	-0.67%	81,629
Aug 29, 2025	43.94	44.01	43.90	43.94	43.79	-0.13%	73,878
Aug 28, 2025	43.90	44.01	43.88	44.00	43.85	0.25%	26,223
Aug 27, 2025	43.74	43.90	43.71	43.89	43.74	0.14%	34,378
Aug 26, 2025	43.73	43.83	43.69	43.83	43.68	0.23%	22,846
Aug 25, 2025	43.72	43.77	43.69	43.73	43.58	-0.18%	30,006
Aug 22, 2025	43.64	43.85	43.63	43.81	43.66	0.60%	20,281
Aug 21, 2025	43.63	43.63	43.48	43.54	43.40	-0.31%	27,244
Aug 20, 2025	43.60	43.72	43.60	43.68	43.53	0.15%	128,491
Aug 19, 2025	43.56	43.63	43.56	43.62	43.47	0.30%	53,443
Aug 18, 2025	43.57	43.57	43.45	43.49	43.34	-0.13%	42,412
Aug 15, 2025	43.60	43.64	43.50	43.54	43.39	-0.24%	78,607
Aug 14, 2025	43.74	43.74	43.62	43.65	43.50	-0.41%	41,620
Aug 13, 2025	43.78	43.86	43.77	43.82	43.67	0.41%	44,783
Aug 12, 2025	43.60	43.65	43.55	43.64	43.49	-0.07%	20,876
Aug 11, 2025	43.68	43.73	43.65	43.67	43.52	0.07%	12,034
Aug 8, 2025	43.70	43.70	43.63	43.65	43.50	-0.28%	15,290
Aug 7, 2025	43.81	43.86	43.74	43.77	43.62	-0.06%	36,823
Aug 6, 2025	43.77	43.83	43.59	43.79	43.64	-0.15%	32,955
Aug 5, 2025	43.80	43.89	43.78	43.86	43.71	-0.02%	156,068
Aug 4, 2025	43.84	43.87	43.74	43.87	43.72	0.14%	41,556
Aug 1, 2025	43.65	43.81	43.65	43.81	43.66	0.88%	25,863
Jul 31, 2025	43.45	43.52	43.41	43.42	43.14	0.08%	19,004
Jul 30, 2025	43.38	43.49	43.36	43.39	43.10	-0.36%	71,546
Jul 29, 2025	43.30	43.55	43.30	43.55	43.26	0.74%	15,004
Jul 28, 2025	43.26	43.27	43.21	43.23	42.94	-0.25%	30,643
Jul 25, 2025	43.21	43.34	43.19	43.34	43.05	0.29%	22,807
Jul 24, 2025	43.14	43.27	43.12	43.21	42.92	-0.18%	52,410
Jul 23, 2025	43.33	43.37	43.28	43.29	43.00	-0.36%	20,429
Jul 22, 2025	43.37	43.48	43.37	43.44	43.16	0.29%	50,274
Jul 21, 2025	43.34	43.41	43.29	43.32	43.03	0.41%	26,279
Jul 18, 2025	43.17	43.17	43.11	43.14	42.85	0.24%	30,581
Jul 17, 2025	43.07	43.12	43.00	43.04	42.75	-0.01%	12,770
Jul 16, 2025	43.01	43.08	42.92	43.04	42.76	0.25%	78,792
Jul 15, 2025	43.18	43.18	42.92	42.93	42.65	-0.44%	78,647
Jul 14, 2025	43.13	43.19	43.07	43.12	42.84	-0.02%	28,711
Jul 11, 2025	43.21	43.22	43.12	43.13	42.85	-0.55%	17,388
Jul 10, 2025	43.34	43.38	43.29	43.37	43.09	-0.02%	26,891
Jul 9, 2025	43.21	43.40	43.21	43.38	43.10	0.53%	20,307