UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	35.63	35.88	34.23	34.93	34.93	-2.48%	70,732
Jun 16, 2025	36.95	37.40	35.26	35.82	35.82	-1.27%	232,377
Jun 13, 2025	36.76	36.96	36.03	36.28	36.28	-1.87%	103,999
Jun 12, 2025	35.69	37.04	35.69	36.97	36.97	3.53%	98,471
Jun 11, 2025	35.99	36.07	35.35	35.71	35.71	0.11%	50,339
Jun 10, 2025	35.66	35.86	34.91	35.67	35.67	0.85%	55,929
Jun 9, 2025	36.08	36.28	35.36	35.37	35.37	-1.94%	62,238
Jun 6, 2025	36.33	36.33	35.18	36.07	36.07	1.09%	40,089
Jun 5, 2025	36.08	36.08	35.47	35.68	35.68	-0.50%	96,369
Jun 4, 2025	37.67	37.67	35.86	35.86	35.86	-5.21%	124,065
Jun 3, 2025	38.82	38.82	36.96	37.83	37.83	0.53%	82,778
Jun 2, 2025	36.79	37.63	36.35	37.63	37.63	1.07%	73,640
May 30, 2025	36.10	37.35	36.10	37.23	37.23	3.02%	71,265
May 29, 2025	35.43	36.24	35.00	36.14	36.14	2.09%	50,035
May 28, 2025	36.90	36.90	35.05	35.40	35.40	-4.35%	78,899
May 27, 2025	36.94	37.20	36.16	37.01	37.01	2.49%	106,153
May 23, 2025	35.55	36.21	34.41	36.11	36.11	3.50%	132,260
May 22, 2025	35.57	35.57	33.74	34.89	34.89	-4.28%	190,687
May 21, 2025	38.17	38.47	36.30	36.45	36.45	-5.79%	200,690
May 20, 2025	38.08	39.11	38.08	38.69	38.69	0.83%	84,073
May 19, 2025	37.01	38.40	36.76	38.37	38.37	1.16%	120,117
May 16, 2025	36.51	37.93	36.22	37.93	37.93	4.32%	163,997
May 15, 2025	34.61	36.61	34.52	36.36	36.36	6.53%	173,522
May 14, 2025	34.43	34.43	32.65	34.13	34.13	-1.30%	142,642
May 13, 2025	34.70	35.41	34.08	34.58	34.58	-0.40%	110,583
May 12, 2025	36.20	36.20	34.34	34.72	34.72	-1.95%	145,320
May 9, 2025	35.61	35.61	34.79	35.41	35.41	0.34%	74,856
May 8, 2025	36.34	36.47	35.19	35.29	35.29	-2.27%	139,768
May 7, 2025	35.76	36.78	35.28	36.11	36.11	0.98%	129,750
May 6, 2025	34.47	36.57	34.47	35.76	35.76	2.97%	255,953
May 5, 2025	34.61	34.91	33.64	34.73	34.73	-0.29%	177,234
May 2, 2025	34.65	35.14	33.96	34.83	34.83	2.20%	65,265
May 1, 2025	34.41	35.36	33.85	34.08	34.08	0.77%	110,841
Apr 30, 2025	34.10	34.10	32.11	33.82	33.82	-1.57%	113,392
Apr 29, 2025	33.47	34.51	33.36	34.36	34.36	2.23%	71,827
Apr 28, 2025	33.10	33.76	32.37	33.61	33.61	1.94%	86,763
Apr 25, 2025	33.02	33.39	32.56	32.97	32.97	-1.14%	63,077
Apr 24, 2025	33.12	33.72	32.39	33.35	33.35	0.60%	58,469
Apr 23, 2025	33.74	34.28	32.37	33.15	33.15	1.10%	137,301
Apr 22, 2025	31.21	32.90	31.21	32.79	32.79	8.11%	90,181
Apr 21, 2025	32.14	32.18	29.20	30.33	30.33	-7.11%	110,272
Apr 17, 2025	31.98	33.81	31.98	32.65	32.65	3.19%	89,725
Apr 16, 2025	32.81	33.18	31.41	31.64	31.64	-2.89%	100,246
Apr 15, 2025	33.06	33.36	32.56	32.58	32.58	-0.28%	38,541
Apr 14, 2025	31.72	32.86	31.15	32.67	32.67	5.76%	137,980
Apr 11, 2025	29.72	31.16	28.81	30.89	30.89	3.35%	38,540
Apr 10, 2025	29.93	30.67	28.15	29.89	29.89	-1.87%	126,456
Apr 9, 2025	26.86	30.69	25.08	30.46	30.46	11.45%	377,048
Apr 8, 2025	29.35	29.73	26.42	27.33	27.33	-1.76%	159,979
Apr 7, 2025	27.89	30.32	25.91	27.82	27.82	-4.17%	197,381