UTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	42.83	42.84	42.72	42.73	42.73	-0.90%	44,339
May 14, 2026	43.24	43.26	43.11	43.12	43.12	-0.04%	27,740
May 13, 2026	43.12	43.16	43.05	43.13	43.13	-0.04%	29,178
May 12, 2026	43.21	43.21	43.13	43.15	43.15	-0.39%	20,130
May 11, 2026	43.41	43.41	43.31	43.32	43.32	-0.33%	22,489
May 8, 2026	43.48	43.53	43.45	43.47	43.47	0.27%	19,292
May 7, 2026	43.57	43.57	43.34	43.35	43.35	-0.32%	19,915
May 6, 2026	43.44	43.50	43.43	43.49	43.49	0.54%	13,549
May 5, 2026	43.23	43.30	43.23	43.26	43.26	0.19%	61,365
May 4, 2026	43.27	43.27	43.10	43.18	43.18	-0.42%	118,221
May 1, 2026	43.34	43.50	43.30	43.36	43.36	0.19%	22,959
Apr 30, 2026	43.35	43.37	43.28	43.28	43.28	0.08%	31,065
Apr 29, 2026	43.34	43.34	43.20	43.24	43.24	-0.49%	70,246
Apr 28, 2026	43.44	43.46	43.39	43.46	43.46	-0.44%	28,405
Apr 27, 2026	43.67	43.73	43.61	43.65	43.50	-0.21%	48,992
Apr 24, 2026	43.62	43.76	43.58	43.74	43.59	0.20%	51,871
Apr 23, 2026	43.76	43.79	43.58	43.65	43.51	-0.22%	20,304
Apr 22, 2026	43.82	43.83	43.73	43.75	43.60	0.11%	22,862
Apr 21, 2026	43.82	43.83	43.66	43.70	43.55	-0.45%	27,208
Apr 20, 2026	43.91	43.91	43.83	43.89	43.75	-0.08%	52,287
Apr 17, 2026	43.91	43.98	43.89	43.93	43.78	0.55%	79,968
Apr 16, 2026	43.80	43.82	43.66	43.68	43.54	-0.18%	65,452
Apr 15, 2026	43.82	43.82	43.73	43.76	43.62	-0.23%	33,810
Apr 14, 2026	43.69	43.87	43.69	43.87	43.72	0.34%	16,902
Apr 13, 2026	43.62	43.72	43.58	43.72	43.57	0.19%	72,941
Apr 10, 2026	43.68	43.71	43.62	43.64	43.49	-0.22%	11,149
Apr 9, 2026	43.68	43.82	43.62	43.73	43.59	-0.03%	44,767
Apr 8, 2026	43.86	43.86	43.71	43.75	43.60	0.24%	56,986
Apr 7, 2026	43.55	43.65	43.40	43.64	43.50	0.22%	44,708
Apr 6, 2026	43.50	43.61	43.48	43.55	43.40	-0.22%	33,949
Apr 2, 2026	43.51	43.69	43.51	43.64	43.49	0.23%	27,625
Apr 1, 2026	43.55	43.64	43.53	43.54	43.40	-0.14%	31,315
Mar 31, 2026	43.60	43.67	43.53	43.60	43.46	0.27%	57,271
Mar 30, 2026	43.45	43.54	43.42	43.49	43.34	0.42%	56,861
Mar 27, 2026	43.19	43.38	43.18	43.30	43.02	-0.05%	55,866
Mar 26, 2026	43.51	43.56	43.32	43.33	43.04	-0.78%	33,346
Mar 25, 2026	43.64	43.69	43.58	43.67	43.38	0.53%	35,393
Mar 24, 2026	43.38	43.54	43.32	43.44	43.15	-0.38%	180,342
Mar 23, 2026	43.51	43.70	43.46	43.60	43.31	0.40%	87,600
Mar 20, 2026	43.66	43.66	43.41	43.42	43.14	-1.04%	150,181
Mar 19, 2026	43.74	43.93	43.74	43.88	43.59	0.10%	133,549
Mar 18, 2026	44.00	44.02	43.84	43.84	43.55	-0.50%	22,271
Mar 17, 2026	44.03	44.10	44.03	44.06	43.77	0.19%	23,347
Mar 16, 2026	43.96	44.00	43.90	43.98	43.69	0.48%	50,576
Mar 13, 2026	43.88	43.92	43.74	43.77	43.48	-0.14%	72,963
Mar 12, 2026	43.89	43.95	43.78	43.83	43.54	-0.34%	42,973
Mar 11, 2026	44.10	44.10	43.97	43.98	43.69	-0.50%	43,783
Mar 10, 2026	44.32	44.36	44.19	44.20	43.90	-0.41%	17,317
Mar 9, 2026	44.16	44.40	44.15	44.38	44.08	0.36%	47,727
Mar 6, 2026	44.12	44.35	44.08	44.21	43.92	-0.09%	105,440