UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	39.40	40.15	38.68	39.44	39.44	0.13%	72,269
Sep 17, 2025	39.74	40.34	39.13	39.39	39.39	0.59%	84,432
Sep 16, 2025	41.22	41.22	39.10	39.16	39.16	-5.46%	151,166
Sep 15, 2025	41.14	41.86	41.14	41.42	41.42	0.75%	78,056
Sep 12, 2025	40.18	41.42	40.18	41.11	41.11	1.66%	75,180
Sep 11, 2025	39.89	40.60	39.64	40.44	40.44	1.30%	84,022
Sep 10, 2025	38.34	40.10	38.34	39.92	39.92	5.08%	161,781
Sep 9, 2025	37.15	38.33	37.00	37.99	37.99	2.04%	90,242
Sep 8, 2025	38.53	38.53	36.83	37.23	37.23	-3.17%	147,387
Sep 5, 2025	39.12	39.35	37.50	38.45	38.45	-0.83%	93,318
Sep 4, 2025	39.73	39.99	38.21	38.77	38.77	-0.51%	86,392
Sep 3, 2025	38.88	39.14	38.35	38.97	38.97	-0.74%	82,977
Sep 2, 2025	39.14	39.37	38.56	39.26	39.26	-1.26%	51,873
Aug 29, 2025	40.32	40.32	39.50	39.76	39.76	-1.09%	50,734
Aug 28, 2025	41.17	41.17	39.99	40.20	40.20	-2.19%	67,993
Aug 27, 2025	41.13	41.35	40.75	41.10	41.10	0.12%	44,874
Aug 26, 2025	40.84	41.30	40.39	41.05	41.05	0.47%	87,116
Aug 25, 2025	41.84	41.97	40.74	40.86	40.86	-3.31%	66,016
Aug 22, 2025	42.36	42.85	41.90	42.26	42.26	1.54%	64,870
Aug 21, 2025	42.57	43.19	41.30	41.62	41.62	-2.21%	72,945
Aug 20, 2025	42.74	43.30	42.10	42.56	42.56	0.35%	86,557
Aug 19, 2025	41.34	42.41	41.16	42.41	42.41	2.89%	62,012
Aug 18, 2025	41.92	42.36	41.06	41.22	41.22	-1.39%	74,062
Aug 15, 2025	42.05	42.36	41.00	41.80	41.80	-0.81%	102,586
Aug 14, 2025	42.69	42.95	42.09	42.14	42.14	-2.09%	60,910
Aug 13, 2025	42.94	43.08	41.88	43.04	43.04	0.70%	112,907
Aug 12, 2025	42.67	42.79	41.71	42.74	42.74	1.04%	103,936
Aug 11, 2025	42.93	42.93	41.69	42.30	42.30	-0.84%	102,586
Aug 8, 2025	43.70	43.87	42.45	42.66	42.66	-1.46%	74,099
Aug 7, 2025	41.64	43.61	41.21	43.29	43.29	3.19%	90,568
Aug 6, 2025	43.34	43.34	41.84	41.95	41.95	-2.74%	54,525
Aug 5, 2025	44.83	45.09	42.73	43.13	43.13	-3.17%	143,609
Aug 4, 2025	42.94	44.89	42.94	44.54	44.54	5.37%	142,056
Aug 1, 2025	42.03	42.97	41.03	42.27	42.27	0.17%	92,366
Jul 31, 2025	40.94	42.28	40.94	42.20	42.20	1.69%	80,903
Jul 30, 2025	41.01	42.56	40.86	41.50	41.50	2.12%	102,893
Jul 29, 2025	39.49	40.64	39.49	40.64	40.64	3.49%	77,032
Jul 28, 2025	40.53	40.53	38.99	39.27	39.27	-3.28%	74,474
Jul 25, 2025	40.40	40.61	40.00	40.60	40.60	0.79%	44,372
Jul 24, 2025	40.59	40.84	39.99	40.28	40.28	-0.30%	81,939
Jul 23, 2025	42.26	42.77	39.94	40.40	40.40	-2.27%	197,174
Jul 22, 2025	40.18	41.43	40.18	41.34	41.34	3.63%	152,844
Jul 21, 2025	39.96	40.64	39.47	39.89	39.89	0.91%	142,176
Jul 18, 2025	38.09	39.92	37.93	39.53	39.53	4.55%	152,615
Jul 17, 2025	37.24	38.00	36.97	37.81	37.81	1.39%	71,982
Jul 16, 2025	37.23	37.67	36.40	37.29	37.29	0.30%	103,078
Jul 15, 2025	38.35	38.35	36.75	37.18	37.18	-3.05%	141,841
Jul 14, 2025	37.93	38.69	37.31	38.35	38.35	1.11%	120,184
Jul 11, 2025	37.25	38.24	36.81	37.93	37.93	-	76,732
Jul 10, 2025	36.74	38.25	36.42	37.93	37.93	2.10%	275,632