UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	50.45	50.97	43.89	44.50	44.50	-12.28%	264,686
Mar 19, 2026	50.96	51.87	49.04	50.73	50.73	-1.32%	113,262
Mar 18, 2026	52.45	52.69	51.36	51.41	51.41	-2.45%	77,195
Mar 17, 2026	53.95	54.30	52.53	52.70	52.70	-0.77%	85,823
Mar 16, 2026	53.74	53.84	52.14	53.11	53.11	1.90%	74,255
Mar 13, 2026	52.00	53.30	51.91	52.12	52.12	2.74%	109,689
Mar 12, 2026	48.91	52.42	48.77	50.73	50.73	2.09%	128,429
Mar 11, 2026	50.70	50.70	49.13	49.69	49.69	-2.40%	123,008
Mar 10, 2026	51.23	52.41	50.65	50.91	50.91	-1.87%	156,470
Mar 9, 2026	50.96	52.10	49.31	51.88	51.88	0.58%	189,926
Mar 6, 2026	51.14	52.24	50.29	51.58	51.58	-1.17%	133,553
Mar 5, 2026	52.26	52.27	50.73	52.19	52.19	-2.28%	172,324
Mar 4, 2026	52.67	53.85	51.70	53.41	53.41	1.31%	62,266
Mar 3, 2026	51.54	53.93	49.01	52.72	52.72	-1.92%	203,120
Mar 2, 2026	54.04	55.09	53.74	53.75	53.75	-2.38%	142,839
Feb 27, 2026	53.11	55.21	53.11	55.06	55.06	3.54%	152,918
Feb 26, 2026	53.53	53.88	52.38	53.18	53.18	-1.10%	113,213
Feb 25, 2026	53.48	54.06	51.34	53.77	53.77	0.94%	198,976
Feb 24, 2026	51.38	53.39	50.22	53.27	53.27	3.28%	127,606
Feb 23, 2026	50.59	52.54	50.59	51.58	51.58	2.16%	139,655
Feb 20, 2026	50.33	50.78	49.14	50.49	50.49	1.32%	72,367
Feb 19, 2026	48.77	49.95	48.77	49.83	49.83	3.45%	127,991
Feb 18, 2026	50.80	51.00	47.91	48.17	48.17	-5.07%	169,193
Feb 17, 2026	51.97	52.90	50.32	50.74	50.74	-0.76%	243,444
Feb 13, 2026	47.15	51.42	47.12	51.13	51.13	7.91%	285,293
Feb 12, 2026	45.87	48.75	45.87	47.38	47.38	4.64%	322,250
Feb 11, 2026	44.61	45.41	43.99	45.28	45.28	2.70%	145,165
Feb 10, 2026	42.80	45.06	42.37	44.09	44.09	4.85%	266,350
Feb 9, 2026	41.64	42.25	41.00	42.05	42.05	0.96%	64,373
Feb 6, 2026	42.22	43.13	40.64	41.65	41.65	1.36%	198,526
Feb 5, 2026	41.35	41.66	40.36	41.09	41.09	0.34%	106,313
Feb 4, 2026	42.20	42.60	40.77	40.95	40.95	-1.37%	72,001
Feb 3, 2026	39.76	41.90	39.76	41.52	41.52	4.53%	123,255
Feb 2, 2026	41.62	42.14	39.53	39.72	39.72	-4.84%	141,689
Jan 30, 2026	41.51	41.74	40.20	41.74	41.74	-0.19%	126,319
Jan 29, 2026	42.32	43.07	41.11	41.82	41.82	0.10%	227,613
Jan 28, 2026	42.16	42.74	41.31	41.78	41.78	-0.64%	123,158
Jan 27, 2026	40.43	42.42	39.80	42.05	42.05	3.65%	152,118
Jan 26, 2026	40.15	41.39	40.12	40.57	40.57	2.19%	106,847
Jan 23, 2026	40.07	40.20	39.00	39.70	39.70	-1.32%	103,957
Jan 22, 2026	41.43	41.66	39.93	40.23	40.23	-2.12%	107,208
Jan 21, 2026	41.73	41.73	40.14	41.10	41.10	0.56%	130,635
Jan 20, 2026	41.49	41.97	40.46	40.87	40.87	-3.13%	146,223
Jan 16, 2026	41.50	42.46	40.92	42.19	42.19	-1.54%	156,992
Jan 15, 2026	42.00	43.42	42.00	42.85	42.85	2.98%	134,820
Jan 14, 2026	40.61	41.96	40.61	41.61	41.61	2.16%	118,905
Jan 13, 2026	39.90	40.99	39.44	40.73	40.73	1.85%	116,695
Jan 12, 2026	39.38	40.26	39.20	39.99	39.99	0.53%	94,157
Jan 9, 2026	39.83	40.76	39.72	39.78	39.78	3.78%	170,664
Jan 8, 2026	37.94	39.16	37.94	38.33	38.33	0.74%	96,203