UTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	41.60	41.62	41.51	41.53	41.53	-0.16%	30,153
Oct 22, 2026	41.38	41.68	41.33	41.60	41.60	1.20%	115,117
Oct 21, 2026	41.18	41.24	41.01	41.10	41.10	-0.03%	86,248
Oct 20, 2026	41.15	41.24	41.06	41.12	41.12	0.24%	89,555
Oct 19, 2026	41.16	41.17	41.00	41.02	41.02	-0.44%	63,327
Oct 16, 2026	41.07	41.26	41.06	41.20	41.20	0.08%	78,341
Oct 15, 2026	41.31	41.33	41.14	41.17	41.17	0.77%	99,819
Oct 14, 2026	40.50	40.89	40.49	40.85	40.85	0.25%	139,697
Oct 13, 2026	40.82	40.83	40.71	40.75	40.75	0.15%	163,267
Oct 12, 2026	40.65	40.70	40.63	40.69	40.69	0.02%	76,205
Oct 9, 2026	40.63	40.70	40.57	40.68	40.68	-0.04%	90,470
Oct 8, 2026	40.50	40.71	40.45	40.70	40.70	0.48%	194,355
Oct 7, 2026	40.29	40.56	40.26	40.50	40.50	-0.04%	149,007
Oct 6, 2026	40.49	40.60	40.46	40.52	40.52	0.28%	216,779
Oct 5, 2026	40.46	40.49	40.30	40.41	40.41	-0.26%	981,359
Oct 2, 2026	40.73	40.81	40.46	40.51	40.51	-0.32%	184,162
Oct 1, 2026	40.38	40.72	40.32	40.64	40.64	0.39%	300,576
Sep 30, 2026	40.64	40.64	40.42	40.48	40.48	-0.25%	189,849
Sep 29, 2026	40.62	40.62	40.45	40.58	40.58	-0.13%	185,472
Sep 28, 2026	40.63	40.70	40.50	40.63	40.63	-0.56%	108,828
Sep 25, 2026	40.92	41.02	40.79	41.01	40.86	0.31%	285,034
Sep 24, 2026	41.19	41.21	40.89	40.89	40.73	-0.67%	75,614
Sep 23, 2026	41.55	41.55	41.06	41.16	41.01	-1.13%	120,739
Sep 22, 2026	41.65	41.68	41.56	41.63	41.48	0.01%	58,667
Sep 21, 2026	41.61	41.64	41.57	41.63	41.47	0.43%	51,672
Sep 18, 2026	41.54	41.54	41.45	41.45	41.30	-0.54%	82,417
Sep 17, 2026	41.64	41.68	41.60	41.67	41.52	0.65%	172,628
Sep 16, 2026	41.53	41.64	41.40	41.41	41.25	-0.07%	108,552
Sep 15, 2026	41.44	41.48	41.40	41.44	41.28	-0.14%	265,032
Sep 14, 2026	41.50	41.65	41.41	41.50	41.34	-0.06%	145,505
Sep 11, 2026	41.69	41.71	41.52	41.52	41.37	-0.16%	85,122
Sep 10, 2026	41.70	41.73	41.56	41.59	41.43	-0.84%	100,615
Sep 9, 2026	42.06	42.09	41.90	41.94	41.78	-0.32%	189,389
Sep 8, 2026	42.15	42.15	42.03	42.08	41.92	-0.10%	51,592
Sep 4, 2026	42.13	42.19	42.11	42.12	41.96	-0.04%	27,278
Sep 3, 2026	42.23	42.24	42.14	42.14	41.98	0.16%	60,008
Sep 2, 2026	42.08	42.09	42.01	42.07	41.91	0.06%	138,801
Sep 1, 2026	42.08	42.18	42.03	42.04	41.89	-0.25%	92,234
Aug 31, 2026	42.20	42.20	42.13	42.15	41.99	-0.25%	64,023
Aug 28, 2026	42.41	42.47	42.25	42.26	42.10	-0.40%	43,028
Aug 27, 2026	42.46	42.50	42.39	42.43	42.27	-0.08%	44,949
Aug 26, 2026	42.65	42.65	42.58	42.61	42.30	-0.24%	129,611
Aug 25, 2026	42.62	42.72	42.60	42.72	42.40	0.61%	101,578
Aug 24, 2026	42.43	42.51	42.43	42.46	42.15	0.27%	48,978
Aug 21, 2026	42.39	42.41	42.32	42.34	42.03	-0.27%	25,793
Aug 20, 2026	42.44	42.51	42.41	42.45	42.14	-0.44%	41,707
Aug 19, 2026	42.64	42.66	42.51	42.64	42.33	0.57%	58,693
Aug 18, 2026	42.30	42.41	42.30	42.40	42.09	0.11%	885,259
Aug 17, 2026	42.41	42.45	42.35	42.36	42.05	-0.26%	30,255
Aug 14, 2026	42.58	42.58	42.45	42.47	42.16	-0.32%	24,113