UTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	43.62	43.76	43.58	43.74	43.74	0.20%	51,871
Apr 23, 2026	43.76	43.79	43.58	43.65	43.65	-0.22%	20,304
Apr 22, 2026	43.82	43.83	43.73	43.75	43.75	0.11%	22,862
Apr 21, 2026	43.82	43.83	43.66	43.70	43.70	-0.45%	27,208
Apr 20, 2026	43.91	43.91	43.83	43.89	43.89	-0.08%	52,287
Apr 17, 2026	43.91	43.98	43.89	43.93	43.93	0.55%	79,968
Apr 16, 2026	43.80	43.82	43.66	43.68	43.68	-0.18%	65,452
Apr 15, 2026	43.82	43.82	43.73	43.76	43.76	-0.23%	33,810
Apr 14, 2026	43.69	43.87	43.69	43.87	43.87	0.34%	16,902
Apr 13, 2026	43.62	43.72	43.58	43.72	43.72	0.19%	72,941
Apr 10, 2026	43.68	43.71	43.62	43.64	43.64	-0.22%	11,149
Apr 9, 2026	43.68	43.82	43.62	43.73	43.73	-0.03%	44,767
Apr 8, 2026	43.86	43.86	43.71	43.75	43.75	0.24%	56,986
Apr 7, 2026	43.55	43.65	43.40	43.64	43.64	0.22%	44,708
Apr 6, 2026	43.50	43.61	43.48	43.55	43.55	-0.22%	33,949
Apr 2, 2026	43.51	43.69	43.51	43.64	43.64	0.23%	27,625
Apr 1, 2026	43.55	43.64	43.53	43.54	43.54	-0.14%	31,315
Mar 31, 2026	43.60	43.67	43.53	43.60	43.60	0.27%	57,271
Mar 30, 2026	43.45	43.54	43.42	43.49	43.49	0.42%	56,861
Mar 27, 2026	43.19	43.38	43.18	43.30	43.16	-0.05%	55,866
Mar 26, 2026	43.51	43.56	43.32	43.33	43.18	-0.78%	33,346
Mar 25, 2026	43.64	43.69	43.58	43.67	43.52	0.53%	35,393
Mar 24, 2026	43.38	43.54	43.32	43.44	43.29	-0.38%	180,342
Mar 23, 2026	43.51	43.70	43.46	43.60	43.45	0.40%	87,600
Mar 20, 2026	43.66	43.66	43.41	43.42	43.28	-1.04%	150,181
Mar 19, 2026	43.74	43.93	43.74	43.88	43.74	0.10%	133,549
Mar 18, 2026	44.00	44.02	43.84	43.84	43.69	-0.50%	22,271
Mar 17, 2026	44.03	44.10	44.03	44.06	43.91	0.19%	23,347
Mar 16, 2026	43.96	44.00	43.90	43.98	43.83	0.48%	50,576
Mar 13, 2026	43.88	43.92	43.74	43.77	43.62	-0.14%	72,963
Mar 12, 2026	43.89	43.95	43.78	43.83	43.68	-0.34%	42,973
Mar 11, 2026	44.10	44.10	43.97	43.98	43.83	-0.50%	43,783
Mar 10, 2026	44.32	44.36	44.19	44.20	44.05	-0.41%	17,317
Mar 9, 2026	44.16	44.40	44.15	44.38	44.23	0.36%	47,727
Mar 6, 2026	44.12	44.35	44.08	44.21	44.07	-0.09%	105,440
Mar 5, 2026	44.20	44.27	44.18	44.25	44.11	-0.30%	61,231
Mar 4, 2026	44.47	44.47	44.38	44.39	44.24	-0.22%	77,736
Mar 3, 2026	44.31	44.52	44.31	44.49	44.34	-0.11%	37,196
Mar 2, 2026	44.69	44.69	44.47	44.54	44.39	-0.67%	109,474
Feb 27, 2026	44.78	44.87	44.77	44.84	44.69	0.43%	106,892
Feb 26, 2026	44.58	44.65	44.58	44.65	44.50	-	64,233
Feb 25, 2026	44.62	44.70	44.62	44.65	44.35	-0.09%	62,597
Feb 24, 2026	44.70	44.73	44.66	44.69	44.39	-0.02%	58,839
Feb 23, 2026	44.58	44.74	44.58	44.70	44.40	0.40%	30,649
Feb 20, 2026	44.55	44.55	44.44	44.52	44.22	-0.02%	28,527
Feb 19, 2026	44.45	44.56	44.45	44.53	44.23	0.11%	28,101
Feb 18, 2026	44.51	44.53	44.47	44.48	44.18	-0.25%	19,451
Feb 17, 2026	44.62	44.65	44.58	44.59	44.29	-	25,199
Feb 13, 2026	44.55	44.61	44.54	44.59	44.29	0.39%	226,862
Feb 12, 2026	44.17	44.42	44.17	44.41	44.12	0.71%	92,613