UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	52.59	53.67	51.83	52.20	52.20	-1.14%	59,569
Apr 9, 2026	51.32	54.58	51.32	52.80	52.80	2.44%	88,688
Apr 8, 2026	50.04	51.60	49.08	51.54	51.54	2.94%	114,788
Apr 7, 2026	49.25	50.46	49.25	50.07	50.07	0.85%	50,759
Apr 6, 2026	49.87	50.62	49.54	49.65	49.65	-1.29%	40,257
Apr 2, 2026	49.22	50.96	48.75	50.30	50.30	1.58%	67,173
Apr 1, 2026	48.44	50.00	48.44	49.52	49.52	1.79%	65,794
Mar 31, 2026	48.76	48.90	46.90	48.65	48.65	-0.75%	157,090
Mar 30, 2026	49.36	50.25	48.52	49.02	49.02	2.06%	91,720
Mar 27, 2026	47.30	49.41	47.23	48.03	48.03	1.74%	77,499
Mar 26, 2026	46.65	47.60	46.38	47.21	47.21	0.58%	110,145
Mar 25, 2026	47.63	48.07	46.82	46.94	46.94	1.08%	54,675
Mar 24, 2026	44.83	47.78	44.60	46.44	46.44	1.40%	67,455
Mar 23, 2026	46.16	47.00	45.11	45.80	45.54	2.92%	174,444
Mar 20, 2026	50.45	50.97	43.89	44.50	44.25	-12.28%	265,813
Mar 19, 2026	50.96	51.87	49.04	50.73	50.44	-1.32%	113,282
Mar 18, 2026	52.45	52.69	51.36	51.41	51.12	-2.45%	78,341
Mar 17, 2026	53.95	54.30	52.53	52.70	52.40	-0.77%	87,356
Mar 16, 2026	53.74	53.84	52.14	53.11	52.81	1.90%	74,312
Mar 13, 2026	52.00	53.30	51.91	52.12	51.82	2.74%	110,645
Mar 12, 2026	48.91	52.42	48.77	50.73	50.44	2.09%	129,068
Mar 11, 2026	50.70	50.70	49.13	49.69	49.41	-2.40%	123,382
Mar 10, 2026	51.23	52.41	50.65	50.91	50.62	-1.87%	156,494
Mar 9, 2026	50.96	52.10	49.31	51.88	51.59	0.58%	190,320
Mar 6, 2026	51.14	52.24	50.29	51.58	51.29	-1.17%	134,003
Mar 5, 2026	52.26	52.27	50.73	52.19	51.89	-2.28%	173,767
Mar 4, 2026	52.67	53.85	51.70	53.41	53.11	1.31%	62,736
Mar 3, 2026	51.54	53.93	49.01	52.72	52.42	-1.92%	203,281
Mar 2, 2026	54.04	55.09	53.74	53.75	53.44	-2.38%	143,715
Feb 27, 2026	53.11	55.21	53.11	55.06	54.75	3.54%	153,110
Feb 26, 2026	53.53	53.88	52.38	53.18	52.88	-1.10%	113,604
Feb 25, 2026	53.48	54.06	51.34	53.77	53.46	0.94%	199,555
Feb 24, 2026	51.38	53.39	50.22	53.27	52.97	3.28%	129,059
Feb 23, 2026	50.59	52.54	50.59	51.58	51.29	2.16%	140,608
Feb 20, 2026	50.33	50.78	49.14	50.49	50.20	1.32%	72,914
Feb 19, 2026	48.77	49.95	48.77	49.83	49.55	3.45%	129,093
Feb 18, 2026	50.80	51.00	47.91	48.17	47.90	-5.07%	169,778
Feb 17, 2026	51.97	52.90	50.32	50.74	50.45	-0.76%	245,948
Feb 13, 2026	47.15	51.42	47.12	51.13	50.84	7.91%	289,424
Feb 12, 2026	45.87	48.75	45.87	47.38	47.11	4.64%	323,258
Feb 11, 2026	44.61	45.41	43.99	45.28	45.02	2.70%	146,493
Feb 10, 2026	42.80	45.06	42.37	44.09	43.84	4.85%	266,875
Feb 9, 2026	41.64	42.25	41.00	42.05	41.81	0.96%	64,395
Feb 6, 2026	42.22	43.13	40.64	41.65	41.41	1.36%	198,909
Feb 5, 2026	41.35	41.66	40.36	41.09	40.86	0.34%	128,317
Feb 4, 2026	42.20	42.60	40.77	40.95	40.72	-1.37%	72,290
Feb 3, 2026	39.76	41.90	39.76	41.52	41.28	4.53%	123,706
Feb 2, 2026	41.62	42.14	39.53	39.72	39.49	-4.84%	142,258
Jan 30, 2026	41.51	41.74	40.20	41.74	41.50	-0.19%	126,528
Jan 29, 2026	42.32	43.07	41.11	41.82	41.58	0.10%	228,098