UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 4, 2025	35.29	35.29	28.48	29.03	29.03	-16.91%	201,049
Apr 3, 2025	35.56	36.60	34.80	34.94	34.94	-1.94%	119,499
Apr 2, 2025	34.97	35.78	34.48	35.63	35.63	1.28%	68,051
Apr 1, 2025	34.76	35.41	34.14	35.18	35.18	1.00%	66,049
Mar 31, 2025	33.84	35.20	33.83	34.83	34.83	3.23%	110,024
Mar 28, 2025	33.45	34.34	33.45	33.74	33.74	2.12%	119,450
Mar 27, 2025	33.16	33.83	32.88	33.04	33.04	-0.03%	59,122
Mar 26, 2025	32.49	33.26	32.49	33.05	33.05	1.72%	69,827
Mar 25, 2025	33.98	34.14	31.99	32.49	32.49	-5.36%	109,336
Mar 24, 2025	34.79	35.50	34.27	34.33	34.11	-0.09%	49,435
Mar 21, 2025	34.58	35.10	33.78	34.36	34.14	-1.86%	82,698
Mar 20, 2025	34.64	35.15	34.48	35.01	34.78	1.10%	72,239
Mar 19, 2025	34.40	34.68	34.04	34.63	34.41	0.99%	40,983
Mar 18, 2025	34.22	34.34	33.78	34.29	34.07	-2.00%	50,478
Mar 17, 2025	34.59	35.56	34.20	34.99	34.76	1.42%	55,046
Mar 14, 2025	32.97	34.65	32.73	34.50	34.28	5.28%	68,087
Mar 13, 2025	32.86	32.90	32.10	32.77	32.56	0.92%	47,921
Mar 12, 2025	32.77	33.17	32.01	32.47	32.26	-1.28%	68,406
Mar 11, 2025	33.64	34.07	32.28	32.89	32.68	-2.66%	135,669
Mar 10, 2025	32.25	34.04	32.25	33.79	33.57	3.49%	157,471
Mar 7, 2025	31.12	33.05	31.11	32.65	32.44	5.15%	96,069
Mar 6, 2025	32.35	32.37	30.77	31.05	30.85	-6.11%	144,103
Mar 5, 2025	33.08	33.68	32.25	33.07	32.86	-2.19%	92,143
Mar 4, 2025	35.52	36.07	33.64	33.81	33.59	-5.08%	75,576
Mar 3, 2025	35.43	35.88	34.89	35.62	35.39	0.82%	81,831
Feb 28, 2025	34.62	35.40	33.98	35.33	35.10	4.37%	90,591
Feb 27, 2025	36.10	36.20	33.77	33.85	33.63	-6.75%	125,479
Feb 26, 2025	36.19	37.25	35.81	36.30	36.06	1.26%	96,886
Feb 25, 2025	35.88	35.99	34.40	35.85	35.62	-1.75%	142,764
Feb 24, 2025	37.39	37.39	35.92	36.49	36.25	-1.22%	127,405
Feb 21, 2025	37.11	37.30	36.52	36.94	36.70	-0.16%	94,710
Feb 20, 2025	36.70	37.25	35.74	37.00	36.76	0.19%	87,607
Feb 19, 2025	36.15	37.30	36.15	36.93	36.69	1.26%	84,313
Feb 18, 2025	35.72	36.61	35.68	36.47	36.23	2.79%	86,567
Feb 14, 2025	35.90	36.72	35.41	35.48	35.25	-1.33%	111,881
Feb 13, 2025	35.92	36.14	35.38	35.96	35.73	0.31%	75,151