UTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	44.31	44.52	44.31	44.49	44.49	-0.11%	37,196
Mar 2, 2026	44.69	44.69	44.47	44.54	44.54	-0.67%	109,474
Feb 27, 2026	44.78	44.87	44.77	44.84	44.84	0.43%	106,892
Feb 26, 2026	44.58	44.65	44.58	44.65	44.65	-	64,233
Feb 25, 2026	44.62	44.70	44.62	44.65	44.50	-0.09%	62,597
Feb 24, 2026	44.70	44.73	44.66	44.69	44.54	-0.02%	58,839
Feb 23, 2026	44.58	44.74	44.58	44.70	44.55	0.40%	30,649
Feb 20, 2026	44.55	44.55	44.44	44.52	44.37	-0.02%	28,527
Feb 19, 2026	44.45	44.56	44.45	44.53	44.38	0.11%	28,101
Feb 18, 2026	44.51	44.53	44.47	44.48	44.33	-0.25%	19,451
Feb 17, 2026	44.62	44.65	44.58	44.59	44.44	-	25,199
Feb 13, 2026	44.55	44.61	44.54	44.59	44.44	0.39%	226,862
Feb 12, 2026	44.17	44.42	44.17	44.41	44.27	0.71%	92,613
Feb 11, 2026	44.06	44.20	44.06	44.10	43.96	-0.29%	43,651
Feb 10, 2026	44.17	44.25	44.17	44.23	44.08	0.48%	60,091
Feb 9, 2026	43.94	44.02	43.93	44.02	43.87	0.07%	34,190
Feb 6, 2026	44.01	44.02	43.92	43.99	43.84	-0.02%	178,222
Feb 5, 2026	43.86	44.00	43.83	44.00	43.85	0.62%	111,599
Feb 4, 2026	43.69	43.78	43.68	43.73	43.58	-0.02%	265,040
Feb 3, 2026	43.66	43.76	43.66	43.74	43.59	0.08%	57,731
Feb 2, 2026	43.82	43.82	43.69	43.70	43.56	-0.24%	94,712
Jan 30, 2026	43.81	43.85	43.78	43.81	43.66	-0.08%	40,943
Jan 29, 2026	43.71	43.87	43.71	43.84	43.70	-0.17%	113,370
Jan 28, 2026	43.93	43.94	43.85	43.92	43.63	-0.11%	85,681
Jan 27, 2026	44.01	44.05	43.97	43.97	43.68	-0.19%	51,660
Jan 26, 2026	44.05	44.07	44.02	44.05	43.77	0.18%	161,482
Jan 23, 2026	43.91	43.98	43.86	43.97	43.69	0.16%	404,488
Jan 22, 2026	43.83	43.91	43.79	43.90	43.62	0.09%	378,052
Jan 21, 2026	43.79	43.88	43.74	43.87	43.58	0.27%	139,142
Jan 20, 2026	43.75	43.82	43.72	43.75	43.46	-0.49%	124,612
Jan 16, 2026	44.10	44.11	43.94	43.96	43.68	-0.41%	59,647
Jan 15, 2026	44.24	44.24	44.13	44.14	43.86	-0.16%	88,416
Jan 14, 2026	44.15	44.27	44.15	44.22	43.93	0.21%	36,886
Jan 13, 2026	44.16	44.16	44.07	44.12	43.84	0.13%	49,571
Jan 12, 2026	44.04	44.12	44.03	44.06	43.78	-0.14%	49,116
Jan 9, 2026	44.05	44.15	44.00	44.13	43.84	0.17%	83,688
Jan 8, 2026	44.05	44.12	44.04	44.05	43.77	-0.33%	65,759
Jan 7, 2026	44.22	44.24	44.13	44.20	43.91	0.23%	50,410
Jan 6, 2026	44.07	44.10	44.00	44.10	43.81	-0.09%	71,229
Jan 5, 2026	44.05	44.14	44.04	44.14	43.85	0.30%	71,859
Jan 2, 2026	44.10	44.10	43.99	44.00	43.72	-0.12%	48,886
Dec 31, 2025	44.14	44.20	44.04	44.06	43.77	-0.34%	50,975
Dec 30, 2025	44.19	44.25	44.17	44.21	43.92	-0.44%	29,621
Dec 29, 2025	44.39	44.42	44.34	44.40	43.97	0.18%	223,463
Dec 26, 2025	44.37	44.38	44.28	44.32	43.89	0.03%	42,263
Dec 24, 2025	44.23	44.31	44.21	44.31	43.87	0.29%	17,283
Dec 23, 2025	44.09	44.20	44.07	44.18	43.75	-0.02%	42,211
Dec 22, 2025	44.19	44.21	44.16	44.19	43.76	-0.08%	121,384
Dec 19, 2025	44.25	44.30	44.21	44.22	43.79	-0.26%	48,081
Dec 18, 2025	44.32	44.35	44.28	44.34	43.90	0.29%	31,454